UK markets open in 3 hours 44 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,130.35 +367.32 (+2.07%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,788.55 -2,062.83 (-4.31%)
Toray Industries, Inc. (TRYIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.07 | 9.17 | 9.03 | 9.10 | 9.10 | 28,800 |
| 30 Apr 2024 | 9.13 | 9.13 | 9.06 | 9.06 | 9.06 | 35,200 |
| 29 Apr 2024 | 9.01 | 9.12 | 8.95 | 9.01 | 9.01 | 101,100 |
| 26 Apr 2024 | 8.90 | 8.97 | 8.90 | 8.94 | 8.94 | 31,900 |
| 25 Apr 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 44,400 |
| 24 Apr 2024 | 9.47 | 9.47 | 9.15 | 9.17 | 9.17 | 44,700 |
| 23 Apr 2024 | 9.27 | 9.28 | 9.24 | 9.26 | 9.26 | 40,900 |
| 22 Apr 2024 | 9.48 | 9.62 | 9.32 | 9.39 | 9.39 | 70,700 |
| 19 Apr 2024 | 9.29 | 9.32 | 9.23 | 9.32 | 9.32 | 30,500 |
| 18 Apr 2024 | 9.24 | 9.27 | 9.20 | 9.22 | 9.22 | 49,600 |
| 17 Apr 2024 | 9.06 | 9.06 | 9.00 | 9.04 | 9.04 | 45,200 |
| 16 Apr 2024 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | 47,400 |
| 15 Apr 2024 | 9.38 | 9.42 | 9.29 | 9.42 | 9.42 | 33,600 |
| 12 Apr 2024 | 9.51 | 9.81 | 9.43 | 9.43 | 9.43 | 23,000 |
| 11 Apr 2024 | 9.44 | 9.61 | 9.36 | 9.57 | 9.57 | 39,400 |
| 10 Apr 2024 | 9.35 | 9.56 | 9.35 | 9.46 | 9.46 | 15,800 |
| 09 Apr 2024 | 9.63 | 9.80 | 9.63 | 9.75 | 9.75 | 28,300 |
| 08 Apr 2024 | 9.68 | 9.73 | 9.68 | 9.69 | 9.69 | 37,600 |
| 05 Apr 2024 | 9.65 | 9.68 | 9.63 | 9.68 | 9.68 | 17,600 |
| 04 Apr 2024 | 9.51 | 9.53 | 9.41 | 9.42 | 9.42 | 33,000 |
| 03 Apr 2024 | 9.41 | 9.52 | 9.41 | 9.49 | 9.49 | 24,500 |
| 02 Apr 2024 | 9.39 | 9.44 | 9.37 | 9.44 | 9.44 | 17,300 |
| 01 Apr 2024 | 9.50 | 9.50 | 9.37 | 9.44 | 9.44 | 53,500 |
| 28 Mar 2024 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 15,600 |
| 27 Mar 2024 | 9.59 | 9.63 | 9.56 | 9.63 | 9.63 | 17,000 |
| 26 Mar 2024 | 9.72 | 9.76 | 9.71 | 9.71 | 9.71 | 11,900 |
| 25 Mar 2024 | 9.50 | 9.73 | 9.50 | 9.69 | 9.69 | 20,400 |
| 22 Mar 2024 | 10.10 | 10.10 | 9.77 | 9.83 | 9.83 | 127,300 |
| 21 Mar 2024 | 9.55 | 9.75 | 9.55 | 9.73 | 9.73 | 13,200 |
| 20 Mar 2024 | 9.71 | 10.06 | 9.71 | 9.81 | 9.81 | 27,200 |
| 19 Mar 2024 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | 51,200 |
| 18 Mar 2024 | 9.87 | 9.87 | 9.53 | 9.60 | 9.60 | 45,000 |
| 15 Mar 2024 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 51,100 |
| 14 Mar 2024 | 9.46 | 9.57 | 9.46 | 9.54 | 9.54 | 30,700 |
| 13 Mar 2024 | 9.17 | 9.45 | 9.17 | 9.28 | 9.28 | 11,100 |
| 12 Mar 2024 | 9.19 | 9.49 | 9.19 | 9.45 | 9.45 | 35,100 |
| 11 Mar 2024 | 9.33 | 9.36 | 9.30 | 9.30 | 9.30 | 43,700 |
| 08 Mar 2024 | 9.75 | 9.75 | 9.25 | 9.48 | 9.48 | 34,500 |
| 07 Mar 2024 | 9.18 | 9.35 | 9.02 | 9.33 | 9.33 | 48,700 |
| 06 Mar 2024 | 8.96 | 9.30 | 8.96 | 9.27 | 9.27 | 75,300 |
| 05 Mar 2024 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 43,000 |
| 04 Mar 2024 | 8.96 | 9.11 | 8.80 | 9.05 | 9.05 | 65,500 |
| 01 Mar 2024 | 8.90 | 9.24 | 8.90 | 9.22 | 9.22 | 60,300 |
| 29 Feb 2024 | 9.16 | 9.20 | 9.09 | 9.17 | 9.17 | 102,300 |
| 28 Feb 2024 | 8.98 | 9.14 | 8.98 | 9.12 | 9.12 | 33,100 |
| 27 Feb 2024 | 9.19 | 9.22 | 9.16 | 9.21 | 9.21 | 39,700 |
| 26 Feb 2024 | 8.90 | 9.23 | 8.87 | 9.18 | 9.18 | 47,200 |
| 23 Feb 2024 | 9.23 | 9.24 | 9.20 | 9.21 | 9.21 | 30,500 |
| 22 Feb 2024 | 9.20 | 9.21 | 9.16 | 9.20 | 9.20 | 118,000 |
| 21 Feb 2024 | 9.08 | 9.22 | 9.08 | 9.20 | 9.20 | 66,100 |
| 20 Feb 2024 | 8.83 | 9.15 | 8.83 | 9.10 | 9.10 | 156,700 |
| 16 Feb 2024 | 9.09 | 9.37 | 8.84 | 9.01 | 9.01 | 68,000 |
| 15 Feb 2024 | 8.74 | 9.06 | 8.74 | 9.01 | 9.01 | 57,500 |
| 14 Feb 2024 | 9.24 | 9.24 | 8.76 | 9.01 | 9.01 | 73,600 |
| 13 Feb 2024 | 9.22 | 9.22 | 8.93 | 9.04 | 9.04 | 78,000 |
| 12 Feb 2024 | 9.10 | 9.12 | 9.04 | 9.07 | 9.07 | 51,700 |
| 09 Feb 2024 | 9.12 | 9.12 | 8.93 | 9.04 | 9.04 | 50,700 |
| 08 Feb 2024 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | 34,500 |
| 07 Feb 2024 | 9.70 | 10.10 | 9.70 | 10.08 | 10.08 | 41,200 |
| 06 Feb 2024 | 10.20 | 10.20 | 9.65 | 9.92 | 9.92 | 35,700 |
| 05 Feb 2024 | 10.01 | 10.20 | 9.84 | 10.01 | 10.01 | 73,000 |
| 02 Feb 2024 | 9.91 | 9.97 | 9.90 | 9.95 | 9.95 | 73,700 |
| 01 Feb 2024 | 9.99 | 10.02 | 9.93 | 10.02 | 10.02 | 18,900 |
| 31 Jan 2024 | 9.91 | 10.01 | 9.81 | 9.88 | 9.88 | 19,700 |
| 30 Jan 2024 | 9.79 | 9.84 | 9.74 | 9.80 | 9.80 | 31,400 |
| 29 Jan 2024 | 9.85 | 9.93 | 9.74 | 9.77 | 9.77 | 51,400 |
| 26 Jan 2024 | 9.66 | 9.81 | 9.66 | 9.67 | 9.67 | 17,100 |
| 25 Jan 2024 | 9.76 | 9.77 | 9.68 | 9.68 | 9.68 | 12,900 |
| 24 Jan 2024 | 9.63 | 9.79 | 9.63 | 9.71 | 9.71 | 31,200 |
| 23 Jan 2024 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | 30,700 |
| 22 Jan 2024 | 9.73 | 9.91 | 9.73 | 9.74 | 9.74 | 64,800 |
| 19 Jan 2024 | 9.65 | 9.69 | 9.61 | 9.65 | 9.65 | 41,900 |
| 18 Jan 2024 | 9.77 | 9.80 | 9.73 | 9.77 | 9.77 | 107,300 |
| 17 Jan 2024 | 9.85 | 9.85 | 9.69 | 9.71 | 9.71 | 85,800 |
| 16 Jan 2024 | 9.91 | 9.95 | 9.82 | 9.87 | 9.87 | 25,500 |
| 12 Jan 2024 | 10.28 | 10.32 | 10.15 | 10.16 | 10.16 | 26,500 |
| 11 Jan 2024 | 9.88 | 10.29 | 9.88 | 10.29 | 10.29 | 40,500 |
| 10 Jan 2024 | 10.31 | 10.33 | 10.24 | 10.31 | 10.31 | 75,900 |
| 09 Jan 2024 | 10.07 | 10.27 | 10.07 | 10.22 | 10.22 | 19,600 |
| 08 Jan 2024 | 10.17 | 10.42 | 10.17 | 10.41 | 10.41 | 58,500 |
| 05 Jan 2024 | 9.96 | 10.41 | 9.96 | 10.30 | 10.30 | 16,000 |
| 04 Jan 2024 | 10.20 | 10.35 | 10.20 | 10.32 | 10.32 | 27,300 |
| 03 Jan 2024 | 10.12 | 10.22 | 10.11 | 10.19 | 10.19 | 18,500 |
| 02 Jan 2024 | 10.09 | 10.29 | 9.97 | 10.19 | 10.19 | 18,100 |
| 29 Dec 2023 | 10.13 | 10.46 | 10.13 | 10.30 | 10.30 | 17,600 |
| 28 Dec 2023 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | 18,000 |
| 27 Dec 2023 | 10.12 | 10.18 | 10.12 | 10.16 | 10.16 | 35,700 |
| 26 Dec 2023 | 9.83 | 10.22 | 9.83 | 10.19 | 10.19 | 28,000 |
| 22 Dec 2023 | 10.18 | 10.30 | 10.18 | 10.23 | 10.23 | 27,000 |
| 21 Dec 2023 | 9.87 | 10.33 | 9.87 | 10.33 | 10.33 | 24,100 |
| 20 Dec 2023 | 9.89 | 10.32 | 9.89 | 10.07 | 10.07 | 53,900 |
| 19 Dec 2023 | 10.00 | 10.14 | 10.00 | 10.08 | 10.08 | 44,200 |
| 18 Dec 2023 | 9.82 | 10.15 | 9.82 | 9.97 | 9.97 | 34,200 |
| 15 Dec 2023 | 10.13 | 10.19 | 10.05 | 10.05 | 10.05 | 34,600 |
| 14 Dec 2023 | 10.04 | 10.06 | 10.00 | 10.03 | 10.03 | 22,900 |
| 13 Dec 2023 | 9.92 | 10.08 | 9.87 | 10.08 | 10.08 | 43,800 |
| 12 Dec 2023 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 53,600 |
| 11 Dec 2023 | 9.77 | 10.03 | 9.77 | 10.01 | 10.01 | 73,200 |
| 08 Dec 2023 | 10.02 | 10.06 | 9.93 | 9.95 | 9.95 | 34,600 |
| 07 Dec 2023 | 9.93 | 10.14 | 9.77 | 10.14 | 10.14 | 31,500 |
| *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.