Toray Industries Inc (TOR1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 25 Apr 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 24 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 23 Apr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 22 Apr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 19 Apr 2024 | 4.3320 | 4.3320 | 4.3130 | 4.3130 | 4.3130 | 175 |
| 18 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 17 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 16 Apr 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 15 Apr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 12 Apr 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 11 Apr 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 10 Apr 2024 | 4.4270 | 4.4420 | 4.4270 | 4.4420 | 4.4420 | 200 |
| 09 Apr 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| 08 Apr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 05 Apr 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 04 Apr 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 03 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 02 Apr 2024 | 4.3760 | 4.3790 | 4.3760 | 4.3790 | 4.3790 | - |
| 28 Mar 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | - |
| 28 Mar 2024 | 9 Dividend | |||||
| 27 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 26 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -4.4998 | - |
| 25 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 22 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -4.5604 | - |
| 21 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.4796 | - |
| 20 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.4796 | - |
| 19 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 18 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -4.3787 | - |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.4191 | - |
| 14 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.4393 | - |
| 13 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.3586 | - |
| 12 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.3586 | - |
| 11 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.3384 | - |
| 08 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -4.3787 | - |
| 07 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.3182 | - |
| 06 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 05 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.2375 | - |
| 01 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | - |
| 29 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | - |
| 28 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 27 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | 1 |
| 26 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | - |
| 23 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 22 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | - |
| 21 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -4.2980 | - |
| 20 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.2779 | - |
| 19 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.3182 | - |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.2375 | - |
| 15 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 14 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 13 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.3182 | - |
| 12 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 09 Feb 2024 | 4.1200 | 4.2400 | 4.1200 | 4.2400 | -4.2779 | 34 |
| 08 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.3384 | - |
| 07 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 06 Feb 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | -4.7016 | 346 |
| 05 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 02 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.6612 | - |
| 01 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.6612 | - |
| 31 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.6612 | - |
| 30 Jan 2024 | 4.5400 | 4.5400 | 4.4600 | 4.4600 | -4.4998 | 300 |
| 29 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -4.6007 | - |
| 26 Jan 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | -4.5200 | - |
| 25 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 24 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 23 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.5200 | - |
| 22 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -4.5604 | - |
| 19 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -4.4595 | - |
| 18 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -4.4998 | - |
| 17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.5402 | - |
| 16 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -4.5805 | - |
| 15 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 12 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 11 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 10 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.7218 | - |
| 09 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.7218 | - |
| 08 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 05 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.7218 | - |
| 04 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -4.7823 | - |
| 03 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 02 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 29 Dec 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 28 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 27 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.6411 | - |
| 22 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 21 Dec 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 20 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.7218 | - |
| 19 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.6612 | - |
| 18 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.6411 | - |
| 15 Dec 2023 | 4.6600 | 4.6600 | 4.6200 | 4.6200 | -4.6612 | 1,459 |
| 14 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -4.6612 | - |
| 13 Dec 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -4.6209 | - |
| 12 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.6411 | - |
| 11 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 08 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -4.7218 | 4 |
| 07 Dec 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.7016 | - |
| 06 Dec 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -4.7823 | 50 |
| 05 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.7420 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.