Tokyo - Delayed Quote JPY

Toray Industries, Inc. (3402.T)

702.80 +4.20 (+0.60%)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 698.00 705.70 691.60 702.80 702.80 6,152,700
Apr 25, 2024 717.00 720.30 698.10 698.60 698.60 9,479,600
Apr 24, 2024 719.40 726.10 712.40 720.00 720.00 6,111,800
Apr 23, 2024 726.00 730.20 714.70 716.30 716.30 5,565,900
Apr 22, 2024 721.00 726.00 718.20 724.50 724.50 3,837,700
Apr 19, 2024 722.60 733.20 713.70 714.70 714.70 8,829,700
Apr 18, 2024 703.60 725.30 702.50 719.20 719.20 9,966,600
Apr 17, 2024 718.00 718.70 701.40 702.00 702.00 7,109,000
Apr 16, 2024 725.30 725.80 710.30 715.20 715.20 8,247,200
Apr 15, 2024 731.50 739.90 727.10 737.00 737.00 5,144,300
Apr 12, 2024 734.80 742.90 731.20 737.70 737.70 5,571,400
Apr 11, 2024 730.60 738.90 723.10 734.40 734.40 7,068,700
Apr 10, 2024 749.00 758.90 733.40 735.20 735.20 10,114,800
Apr 9, 2024 739.80 746.70 736.90 744.90 744.90 5,169,100
Apr 8, 2024 737.00 739.20 732.30 737.10 737.10 4,369,200
Apr 5, 2024 720.00 733.80 716.10 732.70 732.70 6,106,900
Apr 4, 2024 731.90 732.00 722.60 723.50 723.50 4,590,000
Apr 3, 2024 709.20 719.40 702.10 717.60 717.60 5,842,100
Apr 2, 2024 719.60 723.40 713.70 717.70 717.70 7,833,600
Apr 1, 2024 740.00 740.00 714.40 714.90 714.90 7,304,700
Mar 29, 2024 732.30 746.00 730.00 738.50 738.50 3,351,100
Mar 28, 2024 9.00 Dividend
Mar 28, 2024 732.20 736.50 725.60 725.60 725.60 5,608,100
Mar 27, 2024 738.00 741.60 734.70 739.60 730.60 6,206,800
Mar 26, 2024 735.00 738.10 728.00 735.70 726.75 3,953,100
Mar 25, 2024 747.00 747.00 735.00 735.60 726.65 5,002,800
Mar 22, 2024 740.00 748.70 738.10 746.50 737.42 7,127,200
Mar 21, 2024 738.00 742.70 735.50 738.00 729.02 6,763,200
Mar 19, 2024 730.50 740.80 728.00 734.30 725.36 10,971,500
Mar 18, 2024 718.00 719.10 709.20 719.10 710.35 8,119,000
Mar 15, 2024 715.00 719.80 708.60 717.80 709.07 11,495,000
Mar 14, 2024 704.30 714.80 701.60 714.80 706.10 7,776,300
Mar 13, 2024 706.70 711.90 699.00 700.70 692.17 6,412,600
Mar 12, 2024 695.00 700.60 682.10 700.60 692.07 5,608,300
Mar 11, 2024 702.00 706.40 688.30 696.50 688.02 5,673,400
Mar 8, 2024 695.80 707.40 694.50 707.00 698.40 8,292,600
Mar 7, 2024 692.30 695.20 686.50 693.70 685.26 5,423,500
Mar 6, 2024 688.00 692.60 683.80 692.40 683.97 4,451,100
Mar 5, 2024 685.40 689.60 677.90 686.10 677.75 5,354,200
Mar 4, 2024 691.00 693.20 683.20 687.80 679.43 6,310,600
Mar 1, 2024 694.00 695.70 690.60 694.00 685.55 5,324,300
Feb 29, 2024 692.80 692.80 683.40 690.50 682.10 10,231,900
Feb 28, 2024 691.00 695.30 688.10 692.60 684.17 5,555,200
Feb 27, 2024 695.00 699.80 691.50 694.50 686.05 5,032,800
Feb 26, 2024 704.20 706.90 692.70 695.30 686.84 6,986,500
Feb 22, 2024 698.90 703.50 691.00 692.50 684.07 6,897,900
Feb 21, 2024 690.00 693.90 686.30 693.90 685.46 4,100,300
Feb 20, 2024 691.10 694.50 688.90 690.20 681.80 4,572,100
Feb 19, 2024 689.90 695.90 685.90 695.10 686.64 5,056,900
Feb 16, 2024 677.50 686.90 676.10 683.50 675.18 8,203,100
Feb 15, 2024 680.00 684.30 666.70 676.00 667.77 8,250,600
Feb 14, 2024 690.00 690.10 671.10 677.50 669.26 8,839,300
Feb 13, 2024 690.00 699.30 685.10 692.30 683.88 14,031,600
Feb 9, 2024 686.00 687.20 659.50 674.70 666.49 23,936,200
Feb 8, 2024 746.60 749.00 700.40 700.40 691.88 18,907,900
Feb 7, 2024 734.80 749.20 733.70 746.50 737.42 5,232,700
Feb 6, 2024 746.40 750.80 738.20 738.40 729.41 5,067,200
Feb 5, 2024 741.00 748.90 741.00 747.80 738.70 3,535,400
Feb 2, 2024 745.00 752.00 738.20 738.20 729.22 5,638,600
Feb 1, 2024 737.10 737.40 730.40 735.00 726.06 4,264,200
Jan 31, 2024 729.60 741.50 727.90 740.50 731.49 5,620,100
Jan 30, 2024 731.60 732.30 726.40 726.70 717.86 3,970,600
Jan 29, 2024 725.00 734.40 723.00 734.40 725.46 6,438,400
Jan 26, 2024 724.00 724.50 718.90 722.30 713.51 4,891,400
Jan 25, 2024 722.70 725.40 716.80 724.60 715.78 6,095,800
Jan 24, 2024 721.00 724.80 716.30 720.90 712.13 5,644,500
Jan 23, 2024 731.90 738.00 721.40 722.70 713.91 6,140,400
Jan 22, 2024 722.50 732.30 719.60 732.10 723.19 4,790,800
Jan 19, 2024 721.70 724.80 712.20 717.30 708.57 7,449,600
Jan 18, 2024 722.00 725.40 718.50 721.70 712.92 4,581,000
Jan 17, 2024 730.00 737.20 725.10 725.10 716.28 5,227,300
Jan 16, 2024 741.90 746.90 727.00 727.00 718.15 6,195,400
Jan 15, 2024 741.90 746.90 736.50 744.20 735.14 1,410,500
Jan 12, 2024 758.70 758.80 740.60 741.80 732.77 5,767,500
Jan 11, 2024 753.80 755.80 746.30 747.80 738.70 6,235,900
Jan 10, 2024 744.00 746.70 737.60 743.00 733.96 3,779,800
Jan 9, 2024 739.00 743.30 733.00 741.40 732.38 5,776,600
Jan 5, 2024 747.40 751.60 743.80 746.80 737.71 4,256,700
Jan 4, 2024 741.00 750.00 728.10 747.30 738.21 6,014,800
Dec 29, 2023 733.20 738.00 728.60 733.10 724.18 2,973,600
Dec 28, 2023 724.00 731.10 722.80 730.90 722.01 2,536,400
Dec 27, 2023 725.80 732.10 725.80 728.50 719.64 3,782,200
Dec 26, 2023 728.80 729.90 722.40 724.90 716.08 2,665,400
Dec 25, 2023 736.00 736.60 726.90 728.80 719.93 2,070,200
Dec 22, 2023 732.10 738.00 726.50 729.10 720.23 3,892,300
Dec 21, 2023 731.00 735.50 730.00 733.40 724.48 2,700,500
Dec 20, 2023 730.60 741.20 730.10 737.60 728.62 4,584,800
Dec 19, 2023 727.00 734.10 719.20 728.40 719.54 4,296,600
Dec 18, 2023 724.60 728.40 717.70 725.30 716.47 4,081,000
Dec 15, 2023 715.00 729.90 715.00 727.70 718.84 5,112,600
Dec 14, 2023 727.80 730.10 714.30 714.30 705.61 4,349,000
Dec 13, 2023 722.10 725.20 716.20 723.50 714.70 4,833,800
Dec 12, 2023 731.70 734.00 723.40 723.40 714.60 5,174,700
Dec 11, 2023 740.00 740.00 729.10 731.60 722.70 3,696,900
Dec 8, 2023 731.40 731.90 722.40 726.10 717.26 5,756,800
Dec 7, 2023 748.00 748.00 734.10 737.60 728.62 6,050,100
Dec 6, 2023 745.00 757.40 744.30 756.00 746.80 4,068,100
Dec 5, 2023 746.10 752.50 745.10 750.20 741.07 3,422,400
Dec 4, 2023 759.10 759.20 746.10 753.10 743.94 4,626,600
Dec 1, 2023 782.10 783.70 767.80 767.80 758.46 3,744,900
Nov 30, 2023 760.00 770.70 759.80 767.10 757.77 7,628,500
Nov 29, 2023 759.80 766.70 758.40 766.30 756.98 3,601,000
Nov 28, 2023 766.30 772.60 759.80 763.10 753.81 3,203,200
Nov 27, 2023 771.00 771.20 763.10 766.40 757.07 3,202,800
Nov 24, 2023 775.40 775.60 768.10 772.40 763.00 3,521,100
Nov 22, 2023 776.20 784.20 774.80 776.00 766.56 2,678,100
Nov 21, 2023 779.80 786.70 776.40 781.10 771.59 3,404,900
Nov 20, 2023 798.00 800.00 784.60 785.00 775.45 4,414,600
Nov 17, 2023 779.80 797.90 778.40 797.00 787.30 5,506,600
Nov 16, 2023 784.00 787.90 776.20 779.90 770.41 4,941,400
Nov 15, 2023 785.00 789.90 775.80 779.30 769.82 4,712,100
Nov 14, 2023 769.80 786.50 769.00 775.10 765.67 6,434,200
Nov 13, 2023 755.00 761.80 750.40 760.70 751.44 3,622,800
Nov 10, 2023 748.20 754.90 738.90 753.40 744.23 3,964,200
Nov 9, 2023 755.80 766.70 746.40 747.60 738.50 5,322,300
Nov 8, 2023 762.20 774.10 726.00 760.80 751.54 15,238,700
Nov 7, 2023 768.00 773.70 761.30 772.20 762.80 5,723,400
Nov 6, 2023 768.00 774.60 761.40 771.20 761.82 7,231,000
Nov 2, 2023 762.30 764.00 752.70 759.30 750.06 7,289,000
Nov 1, 2023 735.50 742.00 733.10 741.10 732.08 4,534,000
Oct 31, 2023 718.50 726.20 714.80 724.80 715.98 3,855,500
Oct 30, 2023 717.50 718.80 710.50 717.20 708.47 3,933,300
Oct 27, 2023 724.30 731.30 722.60 729.90 721.02 3,945,400
Oct 26, 2023 719.50 721.70 710.30 713.10 704.42 3,849,300
Oct 25, 2023 724.20 727.60 719.70 722.50 713.71 3,315,500
Oct 24, 2023 716.90 722.70 702.00 720.30 711.53 5,156,900
Oct 23, 2023 726.00 730.90 715.50 716.90 708.18 4,014,500
Oct 20, 2023 730.00 732.10 721.20 726.30 717.46 3,322,400
Oct 19, 2023 724.00 733.30 722.00 730.90 722.01 3,536,500
Oct 18, 2023 739.70 739.70 728.10 730.70 721.81 3,848,300
Oct 17, 2023 742.30 748.00 732.20 734.80 725.86 5,016,900
Oct 16, 2023 735.00 737.50 728.60 733.00 724.08 4,577,600
Oct 13, 2023 747.90 750.20 735.00 738.60 729.61 5,538,700
Oct 12, 2023 752.60 758.30 745.60 756.30 747.10 7,063,100
Oct 11, 2023 753.90 758.90 747.40 748.50 739.39 5,167,200
Oct 10, 2023 743.40 754.40 741.00 750.00 740.87 4,579,200
Oct 6, 2023 730.00 739.40 723.50 733.00 724.08 4,481,200
Oct 5, 2023 727.50 730.70 719.50 729.70 720.82 5,156,600
Oct 4, 2023 734.70 736.50 714.10 720.80 712.03 7,094,200
Oct 3, 2023 760.70 764.20 740.80 743.50 734.45 5,817,900
Oct 2, 2023 785.00 789.10 765.90 766.00 756.68 5,508,800
Sep 29, 2023 794.10 796.80 773.60 778.00 768.53 5,535,000
Sep 28, 2023 9.00 Dividend
Sep 28, 2023 791.10 795.00 781.30 787.70 778.11 4,593,600
Sep 27, 2023 795.00 799.90 789.00 799.30 780.68 4,771,500
Sep 26, 2023 800.00 800.00 790.70 792.50 774.04 4,839,300
Sep 25, 2023 817.10 818.70 796.00 801.00 782.34 6,414,800
Sep 22, 2023 813.30 813.70 804.20 809.90 791.04 4,222,000
Sep 21, 2023 834.00 834.00 820.60 821.30 802.17 3,764,600
Sep 20, 2023 840.10 841.30 823.30 823.70 804.51 4,142,800
Sep 19, 2023 827.90 838.90 825.60 837.50 817.99 4,040,200
Sep 15, 2023 835.10 845.70 831.00 833.70 814.28 8,774,000
Sep 14, 2023 810.10 837.00 810.10 828.90 809.59 7,920,100
Sep 13, 2023 807.30 809.20 798.50 808.20 789.38 4,585,600
Sep 12, 2023 807.00 809.70 801.70 807.20 788.40 3,337,700
Sep 11, 2023 810.90 812.90 798.20 799.70 781.07 3,168,200
Sep 8, 2023 808.90 813.20 804.30 805.70 786.93 4,841,400
Sep 7, 2023 818.40 824.60 815.80 815.90 796.90 4,716,400
Sep 6, 2023 809.50 824.90 809.00 816.60 797.58 5,506,700
Sep 5, 2023 807.50 807.70 800.70 807.70 788.89 2,976,000
Sep 4, 2023 799.00 807.10 794.10 807.10 788.30 2,946,300
Sep 1, 2023 790.00 802.50 787.00 796.30 777.75 4,582,600
Aug 31, 2023 786.10 789.50 783.10 786.10 767.79 5,208,500
Aug 30, 2023 783.00 790.70 781.10 786.50 768.18 3,696,900
Aug 29, 2023 786.00 791.90 782.60 786.50 768.18 2,801,900
Aug 28, 2023 776.00 783.70 772.30 780.90 762.71 3,694,900
Aug 25, 2023 775.10 778.70 770.70 772.30 754.31 4,413,200
Aug 24, 2023 783.50 784.50 776.70 783.30 765.06 3,132,900
Aug 23, 2023 779.70 786.70 775.20 786.40 768.08 3,456,900
Aug 22, 2023 779.50 783.50 775.50 783.20 764.96 2,889,100
Aug 21, 2023 784.00 787.00 779.50 779.50 761.34 2,590,200
Aug 18, 2023 776.10 787.20 772.60 778.50 760.37 3,344,400
Aug 17, 2023 788.40 788.90 763.80 781.50 763.30 3,993,400
Aug 16, 2023 785.00 792.80 782.20 785.20 766.91 3,812,500
Aug 15, 2023 799.90 805.70 798.30 800.00 781.37 2,505,400
Aug 14, 2023 815.00 815.00 798.30 802.40 783.71 3,354,800
Aug 10, 2023 806.20 819.20 803.00 816.60 797.58 4,836,000
Aug 9, 2023 809.00 811.50 791.70 803.90 785.18 6,685,100
Aug 8, 2023 795.10 824.50 795.10 820.80 801.68 9,649,200
Aug 7, 2023 760.90 816.60 756.60 807.00 788.20 17,627,600
Aug 4, 2023 763.00 766.90 758.60 763.60 745.81 3,849,100
Aug 3, 2023 780.00 780.10 767.00 767.10 749.23 5,540,200
Aug 2, 2023 792.30 800.20 786.30 788.70 770.33 4,084,300
Aug 1, 2023 796.30 803.30 792.10 799.70 781.07 3,724,900
Jul 31, 2023 790.50 798.40 786.50 795.20 776.68 5,174,600
Jul 28, 2023 787.00 787.90 769.40 782.00 763.79 8,710,800
Jul 27, 2023 795.00 801.50 788.90 797.00 778.44 5,925,900
Jul 26, 2023 794.10 798.40 790.30 794.60 776.09 3,714,100
Jul 25, 2023 787.50 795.00 782.60 794.80 776.29 3,653,100
Jul 24, 2023 782.10 786.80 780.20 782.00 763.79 3,984,200
Jul 21, 2023 778.30 783.00 776.10 781.20 763.00 2,569,600
Jul 20, 2023 783.00 786.70 778.10 780.10 761.93 3,338,000
Jul 19, 2023 782.90 785.50 776.00 781.10 762.91 3,403,000
Jul 18, 2023 770.00 776.70 768.90 776.50 758.41 3,587,800
Jul 14, 2023 771.00 776.30 769.20 770.60 752.65 3,698,800
Jul 13, 2023 774.00 778.20 771.50 772.20 754.21 3,652,300
Jul 12, 2023 789.50 789.80 770.60 773.30 755.29 4,651,600
Jul 11, 2023 801.00 803.80 786.20 788.30 769.94 2,549,000
Jul 10, 2023 801.30 802.30 791.50 796.90 778.34 4,121,800
Jul 7, 2023 806.10 807.50 798.00 798.40 779.80 5,119,000
Jul 6, 2023 809.00 820.00 806.20 811.00 792.11 5,325,000
Jul 5, 2023 805.10 812.80 800.40 812.20 793.28 3,282,900
Jul 4, 2023 816.10 816.10 806.70 811.60 792.70 4,923,900
Jul 3, 2023 807.30 818.90 805.00 817.70 798.65 8,414,800
Jun 30, 2023 795.00 803.70 790.60 800.40 781.76 8,015,200
Jun 29, 2023 795.00 796.90 787.50 791.70 773.26 4,548,800
Jun 28, 2023 784.70 796.20 783.50 794.20 775.70 5,616,800
Jun 27, 2023 794.30 794.30 777.90 784.30 766.03 3,850,600
Jun 26, 2023 782.20 798.40 780.30 789.10 770.72 7,068,600
Jun 23, 2023 782.10 783.60 771.00 779.40 761.25 5,806,600
Jun 22, 2023 776.30 786.00 775.90 777.80 759.68 3,886,200
Jun 21, 2023 766.10 777.20 765.00 775.70 757.63 3,489,600
Jun 20, 2023 770.00 772.90 766.10 772.00 754.02 4,746,700
Jun 19, 2023 786.80 795.60 769.30 774.20 756.17 7,726,900
Jun 16, 2023 787.30 788.30 775.60 786.20 767.89 10,273,900
Jun 15, 2023 783.90 792.90 779.10 787.50 769.16 7,502,500
Jun 14, 2023 772.00 783.90 772.00 782.20 763.98 7,277,800
Jun 13, 2023 772.50 773.70 767.30 769.90 751.97 5,692,500
Jun 12, 2023 765.00 778.50 763.30 769.80 751.87 8,037,700
Jun 9, 2023 760.60 762.90 755.00 757.40 739.76 6,352,200
Jun 8, 2023 764.00 765.60 752.00 756.50 738.88 5,600,300
Jun 7, 2023 786.20 787.00 758.20 760.00 742.30 11,237,300
Jun 6, 2023 764.20 787.30 762.30 786.10 767.79 7,457,800
Jun 5, 2023 759.60 774.40 758.90 771.70 753.73 8,896,100
Jun 2, 2023 730.20 744.60 729.70 744.60 727.26 5,598,800
Jun 1, 2023 733.90 736.90 728.00 731.40 714.36 6,033,700
May 31, 2023 735.00 738.70 731.20 737.20 720.03 11,145,700
May 30, 2023 737.60 745.80 731.10 743.10 725.79 5,331,900
May 29, 2023 738.10 743.40 735.30 735.60 718.47 3,850,800
May 26, 2023 735.70 739.30 731.80 731.80 714.76 4,742,300
May 25, 2023 747.50 749.60 736.10 737.30 720.13 5,954,000
May 24, 2023 755.00 757.90 747.60 751.30 733.80 3,076,600
May 23, 2023 757.50 763.60 749.10 754.90 737.32 5,574,400
May 22, 2023 751.00 757.30 749.40 757.10 739.47 4,936,800
May 19, 2023 758.20 762.40 751.00 751.80 734.29 4,590,800
May 18, 2023 763.00 763.90 755.30 762.40 744.64 4,297,100
May 17, 2023 749.50 758.30 747.90 757.90 740.25 4,146,800
May 16, 2023 760.00 761.10 744.00 749.20 731.75 5,656,400
May 15, 2023 749.00 761.40 742.00 758.60 740.93 8,171,900
May 12, 2023 761.10 764.40 729.70 741.40 724.13 14,165,300
May 11, 2023 751.60 759.80 750.40 754.30 736.73 4,261,900
May 10, 2023 765.90 767.30 757.40 761.10 743.37 5,993,000
May 9, 2023 767.00 768.00 761.40 766.80 748.94 3,715,100
May 8, 2023 771.10 773.00 758.60 760.90 743.18 4,441,300
May 2, 2023 769.00 771.00 762.40 768.80 750.89 4,508,100
May 1, 2023 770.00 772.00 765.10 770.00 752.07 4,594,100
Apr 28, 2023 760.00 768.20 760.00 767.70 749.82 6,744,600
Apr 27, 2023 742.00 754.50 739.00 754.20 736.63 5,387,100
Apr 26, 2023 744.30 745.20 738.70 744.50 727.16 4,872,800