3402.T - Toray Industries, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019777.00778.50769.00775.20775.203,963,400
Aug 15, 2019760.00779.50757.00777.20777.208,202,300
Aug 14, 2019779.30798.00778.30779.60779.6010,668,100
Aug 13, 2019739.90777.70739.40765.30765.3012,319,100
Aug 09, 2019704.00751.50688.80746.50746.5015,479,400
Aug 08, 2019696.60706.30692.70703.40703.404,001,000
Aug 07, 2019701.80701.80689.30694.20694.205,078,600
Aug 06, 2019683.70702.60680.80701.50701.506,647,500
Aug 05, 2019715.50717.30698.40704.00704.007,495,300
Aug 02, 2019730.20735.40724.40727.20727.206,168,800
Aug 01, 2019742.60749.90738.10749.00749.004,247,600
Jul 31, 2019753.00756.80748.80752.90752.904,259,700
Jul 30, 2019757.60762.60754.50758.20758.203,183,600
Jul 29, 2019762.60762.60753.50757.50757.502,835,700
Jul 26, 2019779.90779.90761.60764.90764.905,179,800
Jul 25, 2019793.90796.80781.00782.20782.203,597,100
Jul 24, 2019792.50794.80785.30790.70790.705,363,700
Jul 23, 2019769.10790.90765.20789.20789.207,295,200
Jul 22, 2019764.30774.10762.70766.20766.204,195,600
Jul 19, 2019747.10764.80740.40763.60763.605,582,700
Jul 18, 2019769.70771.40740.00742.50742.507,253,400
Jul 17, 2019759.00773.00758.70772.40772.404,637,800
Jul 16, 2019768.00768.40752.20757.20757.204,170,200
Jul 12, 2019773.50774.00766.30769.70769.702,979,600
Jul 11, 2019771.90774.60769.20770.10770.103,491,600
Jul 10, 2019770.00772.00765.60770.00770.005,185,400
Jul 09, 2019789.20789.30770.40774.00774.006,921,000
Jul 08, 2019798.00800.10786.40789.30789.305,873,400
Jul 05, 2019804.70806.20801.50804.10804.103,402,900
Jul 04, 2019809.80810.70802.60806.90806.903,738,600
Jul 03, 2019814.00815.80802.60809.10809.105,211,000
Jul 02, 2019820.00823.40817.40819.70819.705,870,700
Jul 01, 2019829.20830.90813.70817.10817.106,897,600
Jun 28, 2019826.00827.10817.10819.20819.205,058,000
Jun 27, 2019832.90834.20825.20827.00827.004,848,000
Jun 26, 2019822.90829.00818.10824.00824.003,130,500
Jun 25, 2019828.00835.30820.80825.70825.704,720,600
Jun 24, 2019810.60835.30809.80827.90827.907,094,300
Jun 21, 2019815.80816.50803.00808.40808.4010,129,500
Jun 20, 2019811.90812.00804.60810.60810.604,097,200
Jun 19, 2019816.50820.50812.60813.70813.705,144,000
Jun 18, 2019804.00814.90803.90810.10810.103,856,800
Jun 17, 2019814.60816.00807.20808.70808.704,928,200
Jun 14, 2019816.00819.40806.40806.80806.806,344,400
Jun 13, 2019815.50822.20811.30812.80812.806,605,000
Jun 12, 2019808.60824.70808.50819.70819.707,607,200
Jun 11, 2019815.00816.60801.80814.30814.308,148,100
Jun 10, 2019794.90816.00792.40810.80810.8021,217,200
Jun 07, 2019768.50769.00761.40763.80763.803,184,300
Jun 06, 2019766.00769.00761.90768.90768.903,279,800
Jun 05, 2019757.40766.70752.40766.70766.704,729,400
Jun 04, 2019741.80746.40736.50745.90745.903,876,700
Jun 03, 2019734.30740.70732.10736.10736.104,106,900
May 31, 2019749.00754.00743.10746.90746.904,100,600
May 30, 2019741.00755.00739.80751.90751.904,264,100
May 29, 2019739.20750.40737.70748.10748.104,866,200
May 28, 2019741.80746.60738.70743.10743.106,235,500
May 27, 2019744.40747.90737.50737.50737.504,234,200
May 24, 2019729.40746.00725.10744.40744.406,609,300
May 23, 2019729.80736.00726.00729.70729.706,043,000
May 22, 2019746.00748.50737.40738.70738.704,787,700
May 21, 2019743.00754.80742.20745.90745.905,737,100
May 20, 2019750.00756.90748.10753.70753.705,238,700
May 17, 2019758.20760.50743.40750.60750.606,801,600
May 16, 2019755.10758.90744.40751.70751.706,092,900
May 15, 2019725.30759.30725.00758.40758.4015,348,000
May 14, 2019693.30730.20685.20713.40713.4010,898,000
May 13, 2019698.10702.30692.70698.10698.104,757,500
May 10, 2019702.00710.00697.70701.80701.806,331,100
May 09, 2019717.30718.60702.60704.30704.309,240,200
May 08, 2019730.50733.80725.30730.30730.307,097,000
May 07, 2019751.60752.80738.50742.60742.607,069,700
Apr 26, 2019751.00759.20746.30758.00758.003,483,500
Apr 25, 2019754.70760.00749.10754.50754.503,515,200
Apr 24, 2019772.90773.70752.50754.70754.706,643,000
Apr 23, 2019786.00788.90771.50772.30772.305,411,000
Apr 22, 2019783.30790.30781.90786.10786.103,986,900
Apr 19, 2019795.00799.00785.40786.50786.503,512,300
Apr 18, 2019810.00814.50787.80791.00791.007,174,500
Apr 17, 2019805.80806.60798.00804.20804.207,637,100
Apr 16, 2019791.40800.20790.30794.90794.906,284,400
Apr 15, 2019791.00794.60781.70790.30790.306,389,800
Apr 12, 2019772.50776.60766.90771.20771.204,898,900
Apr 11, 2019759.20769.90758.50768.40768.402,619,700
Apr 10, 2019759.90765.50755.00765.40765.403,122,500
Apr 09, 2019770.20774.50764.30767.30767.302,875,900
Apr 08, 2019781.70783.30769.40773.70773.704,566,400
Apr 05, 2019764.20776.80762.10776.80776.807,693,800
Apr 04, 2019749.80759.70747.30755.90755.904,074,000
Apr 03, 2019740.00752.30738.90751.50751.506,134,700
Apr 02, 2019734.90737.60729.20734.70734.704,361,600
Apr 01, 2019714.70726.10712.60720.90720.904,674,400
Mar 29, 2019712.00719.40706.20706.90706.906,133,200
Mar 28, 2019708.00715.00705.10707.10707.106,536,600
Mar 27, 2019722.20725.90710.80714.30714.306,852,500
Mar 27, 20198 Dividend
Mar 26, 2019719.80729.40715.90728.80720.806,287,500
Mar 25, 2019726.00726.80715.00718.90711.015,574,400
Mar 22, 2019728.00741.20725.10740.80732.676,733,100
Mar 20, 2019728.00738.90724.30734.50726.447,726,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...