Tokyo - Delayed Quote JPY

Toray Industries, Inc. (3402.T)

Compare
929.90
+61.30
+(7.06%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025932.00950.00922.90929.90929.908,886,700
Apr 9, 2025853.00877.50818.00868.60868.6016,950,700
Apr 8, 2025900.10944.10899.00942.60942.606,717,500
Apr 7, 2025850.90900.40840.00870.10870.109,024,800
Apr 4, 2025940.00956.00912.20945.40945.408,570,400
Apr 3, 2025987.601,009.50971.40979.20979.208,841,500
Apr 2, 20251,043.001,045.501,026.501,034.001,034.004,316,000
Apr 1, 20251,039.001,049.001,033.001,040.501,040.504,676,900
Mar 31, 20251,024.501,025.501,009.001,016.001,016.004,478,900
Mar 28, 2025 9.00 Dividend
Mar 28, 20251,054.501,055.501,035.501,043.001,043.003,310,900
Mar 27, 20251,068.001,068.501,050.001,064.501,055.505,097,700
Mar 26, 20251,082.001,084.001,069.001,071.501,062.443,385,000
Mar 25, 20251,077.001,093.501,065.001,078.001,068.895,213,600
Mar 24, 20251,052.001,060.001,050.501,055.001,046.083,140,100
Mar 21, 20251,061.001,074.001,046.001,046.001,037.166,320,600
Mar 19, 20251,050.001,073.001,046.501,066.501,057.484,310,900
Mar 18, 20251,070.001,079.501,052.001,052.001,043.115,304,700
Mar 17, 20251,055.001,066.001,050.501,055.001,046.084,242,600
Mar 14, 20251,008.001,048.001,005.001,042.501,033.696,196,100
Mar 13, 20251,024.501,033.001,015.001,018.001,009.394,941,200
Mar 12, 2025992.001,018.00991.101,013.001,004.445,722,500
Mar 11, 20251,007.001,013.50985.201,006.00997.498,114,500
Mar 10, 20251,039.501,048.501,031.501,034.001,025.264,254,000
Mar 7, 20251,045.501,058.001,043.001,047.001,038.156,527,900
Mar 6, 20251,066.501,079.001,058.501,070.001,060.956,216,700
Mar 5, 20251,030.501,060.001,025.001,060.001,051.047,040,200
Mar 4, 20251,010.001,027.001,006.501,024.501,015.849,869,800
Mar 3, 20251,011.001,020.001,000.501,008.00999.485,763,900
Feb 28, 2025987.00997.80975.20996.00987.588,848,600
Feb 27, 2025995.601,007.00987.70996.00987.586,361,600
Feb 26, 2025980.00997.30971.00995.60987.186,338,000
Feb 25, 2025982.00989.30972.60989.30980.947,427,500
Feb 21, 2025990.001,004.00981.10992.40984.018,229,000
Feb 20, 2025981.00990.10975.10984.00975.685,232,000
Feb 19, 20251,003.001,005.00980.50987.50979.156,986,300
Feb 18, 2025992.701,009.50988.101,000.00991.557,813,200
Feb 17, 2025988.10990.50970.10986.30977.967,702,300
Feb 14, 20251,027.001,035.00986.70988.10979.7510,369,700
Feb 13, 20251,022.501,044.001,000.001,020.001,011.3815,725,500
Feb 12, 20251,077.001,082.00937.50941.70933.7429,510,100
Feb 10, 20251,070.001,072.001,062.001,071.501,062.445,806,900
Feb 7, 20251,088.001,091.001,077.501,084.001,074.843,277,300
Feb 6, 20251,082.001,092.001,078.501,084.001,074.845,858,700
Feb 5, 20251,098.001,108.501,073.001,078.001,068.8910,657,700
Feb 4, 20251,083.001,098.501,077.501,087.001,077.819,194,600
Feb 3, 20251,057.001,071.501,040.001,048.501,039.649,362,600
Jan 31, 20251,065.501,082.501,063.501,079.501,070.375,760,800
Jan 30, 20251,066.001,068.501,057.501,064.501,055.504,007,800
Jan 29, 20251,060.001,070.001,053.501,070.001,060.954,187,000
Jan 28, 20251,055.001,066.501,047.001,055.501,046.586,018,800
Jan 27, 20251,070.001,077.001,064.001,068.001,058.974,208,100
Jan 24, 20251,067.001,072.501,055.001,060.501,051.535,160,100
Jan 23, 20251,062.001,075.501,055.501,072.501,063.435,418,800
Jan 22, 20251,040.501,061.001,038.001,060.001,051.046,247,100
Jan 21, 20251,030.001,040.001,027.501,036.501,027.746,271,600
Jan 20, 20251,028.001,032.001,016.001,023.501,014.855,292,400
Jan 17, 20251,000.001,009.00993.501,009.001,000.475,590,500
Jan 16, 20251,020.501,028.501,016.501,023.501,014.854,878,100
Jan 15, 20251,017.501,026.501,013.501,018.001,009.395,233,500
Jan 14, 20251,021.501,030.001,001.001,018.001,009.397,283,200
Jan 10, 20251,015.001,022.001,007.001,021.501,012.864,430,600
Jan 9, 20251,030.001,032.001,016.001,022.001,013.364,782,700
Jan 8, 20251,020.001,036.001,015.501,025.501,016.837,976,400
Jan 7, 2025997.701,018.00982.201,011.001,002.457,175,400
Jan 6, 20251,001.501,011.50994.90994.90986.497,059,500
Dec 30, 20241,009.001,010.00996.401,001.50993.033,078,700
Dec 27, 20241,000.001,010.00998.601,009.001,000.472,848,900
Dec 26, 2024995.001,002.00990.30999.20990.753,267,800
Dec 25, 2024992.00994.50984.10992.80984.412,479,800
Dec 24, 2024993.00998.50991.00991.60983.221,702,300
Dec 23, 2024988.001,000.50987.30998.20989.763,084,900
Dec 20, 2024995.001,001.00987.00987.80979.454,464,000
Dec 19, 2024978.001,003.50976.00991.30982.925,353,200
Dec 18, 2024998.601,006.50996.10996.10987.685,222,300
Dec 17, 20241,019.501,034.501,000.001,001.50993.037,110,200
Dec 16, 20241,000.001,019.00998.101,016.501,007.917,609,100
Dec 13, 2024983.00993.50980.30989.10980.745,978,500
Dec 12, 2024985.001,006.00980.701,002.00993.5310,623,600
Dec 11, 2024970.00981.70966.30979.40971.126,209,100
Dec 10, 2024965.00968.50952.90964.70956.544,435,000
Dec 9, 2024957.00965.80956.20959.10950.994,046,800
Dec 6, 2024960.80962.80952.20957.00948.914,686,800
Dec 5, 2024974.30976.70952.50960.90952.786,084,000
Dec 4, 2024975.00979.30966.90976.80968.546,197,600
Dec 3, 2024962.70977.90962.60972.10963.887,052,300
Dec 2, 2024951.40964.60950.00962.70954.564,981,100
Nov 29, 2024955.60962.90953.10954.30946.236,002,200
Nov 28, 2024945.00954.00942.20948.30940.285,007,900
Nov 27, 2024955.20959.00943.20945.40937.417,308,600
Nov 26, 2024958.20976.60955.60962.20954.0613,524,300
Nov 25, 2024943.20953.90940.20943.20935.2313,179,900
Nov 22, 2024922.10943.30920.10935.00927.096,503,800
Nov 21, 2024928.40939.10921.90921.90914.118,068,100
Nov 20, 2024905.10921.80904.40921.80914.015,380,200
Nov 19, 2024910.00913.70900.80905.90898.244,338,100
Nov 18, 2024894.00907.40889.00906.20898.545,778,200
Nov 15, 2024903.30911.60900.50901.60893.985,286,800
Nov 14, 2024900.90915.70900.40902.30894.675,723,000
Nov 13, 2024921.20925.20902.10910.70903.007,787,600
Nov 12, 2024945.00946.70913.40926.00918.176,508,600
Nov 11, 2024932.70938.70920.00931.60923.726,903,300
Nov 8, 2024958.10962.40936.30947.70939.6912,157,800
Nov 7, 2024849.60971.80845.00951.40943.3630,463,100
Nov 6, 2024840.00850.20836.70845.50838.355,731,000
Nov 5, 2024826.30839.30820.70839.30832.205,485,700
Nov 1, 2024822.00826.10812.60817.50810.594,258,400
Oct 31, 2024831.40837.50827.20836.20829.135,738,100
Oct 30, 2024834.50840.50830.50834.80827.7415,419,300
Oct 29, 2024835.00839.60828.30830.80823.783,231,300
Oct 28, 2024822.00834.50810.30831.90824.875,753,400
Oct 25, 2024818.80826.60814.00825.90818.923,842,400
Oct 24, 2024808.30825.50804.00825.10818.125,197,700
Oct 23, 2024819.30824.70815.00815.70808.803,632,300
Oct 22, 2024821.70822.20814.00819.50812.574,474,000
Oct 21, 2024825.00831.00819.80823.80816.843,162,700
Oct 18, 2024822.30826.00817.60820.70813.763,393,700
Oct 17, 2024829.20834.40821.90822.40815.453,786,600
Oct 16, 2024821.00833.60817.60825.70818.724,342,700
Oct 15, 2024848.70853.20822.50822.90815.946,312,100
Oct 11, 2024851.40855.90846.70848.80841.624,864,300
Oct 10, 2024858.70858.70844.30847.80840.635,178,700
Oct 9, 2024855.90863.10845.40852.40845.194,255,700
Oct 8, 2024850.40859.50843.90851.00843.814,259,000
Oct 7, 2024867.60867.70853.00857.50850.256,368,800
Oct 4, 2024844.50849.20838.80849.00841.825,420,000
Oct 3, 2024849.50856.60836.30841.00833.895,756,300
Oct 2, 2024820.10837.50818.60834.70827.648,034,900
Oct 1, 2024835.30843.30832.50843.30836.176,886,500
Sep 30, 2024825.30847.00822.60843.20836.0713,385,200
Sep 27, 2024 9.00 Dividend
Sep 27, 2024830.00849.50829.90845.60838.4511,484,200
Sep 26, 2024815.10829.70813.00829.70813.7610,053,400
Sep 25, 2024805.00816.90799.50814.30798.668,156,600
Sep 24, 2024788.60799.40788.40798.40783.065,862,800
Sep 20, 2024778.30790.80777.90780.90765.906,755,100
Sep 19, 2024760.00773.10755.00768.50753.746,072,200
Sep 18, 2024747.00751.30738.50745.00730.693,358,600
Sep 17, 2024743.60749.00727.90742.10727.845,182,300
Sep 13, 2024759.60761.50743.50744.60730.305,369,200
Sep 12, 2024759.70768.60755.20760.00745.405,416,000
Sep 11, 2024746.60751.20730.40739.60725.395,146,200
Sep 10, 2024761.10762.80745.00746.30731.969,701,300
Sep 9, 2024750.00766.00746.20763.00748.344,523,500
Sep 6, 2024769.50784.80765.70768.00753.255,992,000
Sep 5, 2024745.00774.00744.10767.40752.666,724,000
Sep 4, 2024752.00761.20748.70751.80737.365,331,400
Sep 3, 2024766.70778.70764.90774.40759.526,190,300
Sep 2, 2024755.00763.30752.60754.40739.914,081,400
Aug 30, 2024743.90750.40740.10750.40735.9811,516,500
Aug 29, 2024745.00745.00737.40739.90725.693,951,700
Aug 28, 2024731.00736.40724.50734.80720.684,193,600
Aug 27, 2024741.20743.00733.60733.60719.514,874,000
Aug 26, 2024747.50747.50739.10744.30730.004,303,600
Aug 23, 2024748.00754.90745.80749.50735.102,467,200
Aug 22, 2024748.00757.90741.50746.70732.364,197,600
Aug 21, 2024750.00751.20738.00742.00727.754,811,700
Aug 20, 2024762.60767.00753.60755.30740.794,532,100
Aug 19, 2024754.00763.30750.80751.80737.365,645,500
Aug 16, 2024754.30756.40742.90749.40735.007,982,900
Aug 15, 2024720.00728.30718.70725.10711.175,022,100
Aug 14, 2024729.90730.70718.50724.10710.197,392,000
Aug 13, 2024717.70726.70713.00726.50712.547,052,200
Aug 9, 2024750.00751.10707.10719.30705.489,238,900
Aug 8, 2024732.00762.90725.40735.80721.679,218,800
Aug 7, 2024690.00758.00680.10738.90724.7114,364,400
Aug 6, 2024667.00703.80666.10702.00688.519,249,300
Aug 5, 2024690.00695.40633.00635.20623.009,368,400
Aug 2, 2024753.00758.40730.70732.20718.136,443,400
Aug 1, 2024776.10781.00766.20775.30760.415,639,300
Jul 31, 2024770.00788.00765.90785.30770.215,945,800
Jul 30, 2024776.00780.60770.80774.60759.724,135,900
Jul 29, 2024779.90786.80773.20783.50768.453,614,900
Jul 26, 2024766.70774.00758.00767.00752.273,955,600
Jul 25, 2024766.10768.20756.20763.70749.035,216,200
Jul 24, 2024780.20783.40771.10771.10756.293,959,100
Jul 23, 2024785.00787.80780.10784.90769.822,362,800
Jul 22, 2024795.00796.90784.30785.00769.923,596,900
Jul 19, 2024790.00793.00785.00793.00777.774,471,800
Jul 18, 2024803.00814.00798.20798.70783.369,292,700
Jul 17, 2024767.00805.90764.90804.20788.7514,541,500
Jul 16, 2024763.90764.90755.00757.00742.466,571,200
Jul 12, 2024765.90775.00763.00770.40755.604,826,800
Jul 11, 2024767.00775.50763.80774.10759.236,718,400
Jul 10, 2024761.00765.60756.40763.90749.235,745,300
Jul 9, 2024766.00770.00759.40765.40750.705,778,000
Jul 8, 2024753.00762.80748.50759.90745.308,252,500
Jul 5, 2024755.60756.90746.80746.80732.454,100,300
Jul 4, 2024753.80756.30748.30755.90741.384,132,100
Jul 3, 2024759.40763.50751.60754.80740.307,006,700
Jul 2, 2024760.00760.90754.60759.20744.625,300,600
Jul 1, 2024767.00768.40759.20762.00747.363,420,800
Jun 28, 2024761.50764.60757.90761.50746.874,578,300
Jun 27, 2024758.10759.70751.60758.60744.034,398,300
Jun 26, 2024759.90761.60750.60759.90745.305,045,900
Jun 25, 2024754.20761.00752.10759.10744.525,183,900
Jun 24, 2024750.40751.20741.00745.60731.284,232,500
Jun 21, 2024751.70758.00740.30743.70729.417,365,100
Jun 20, 2024741.80744.50736.90743.60729.323,972,900
Jun 19, 2024745.00751.70736.10738.50724.313,735,600
Jun 18, 2024742.70750.80738.30741.50727.267,116,100
Jun 17, 2024733.00736.90726.30731.80717.746,028,800
Jun 14, 2024731.10746.40730.80738.00723.827,439,000
Jun 13, 2024757.50758.40737.80740.50726.277,198,500
Jun 12, 2024770.00772.40757.40759.30744.715,694,000
Jun 11, 2024779.90783.40776.10776.20761.294,403,100
Jun 10, 2024780.90787.50778.20782.80767.764,015,900
Jun 7, 2024775.50780.10772.60776.60761.683,450,600
Jun 6, 2024773.00778.00770.00774.80759.924,313,100
Jun 5, 2024791.00791.80776.30779.50764.536,131,600
Jun 4, 2024795.00816.80792.00802.00786.599,027,000
Jun 3, 2024794.80807.10792.90801.50786.107,509,500
May 31, 2024791.00791.30781.10785.80770.707,626,500
May 30, 2024785.90786.80775.70785.00769.924,544,500
May 29, 2024795.00797.20786.00786.00770.903,889,600
May 28, 2024795.00807.30794.30799.00783.659,148,200
May 27, 2024775.30779.10765.40779.10764.134,373,600
May 24, 2024768.50781.00764.70775.10760.214,887,300
May 23, 2024773.80780.90760.10777.00762.075,480,200
May 22, 2024779.30783.20769.30769.30754.524,685,300
May 21, 2024787.90795.70783.90785.20770.123,996,600
May 20, 2024783.10798.90783.10792.90777.675,010,600
May 17, 2024780.00788.20775.00787.00771.886,301,700
May 16, 2024790.00790.70771.50782.80767.767,590,300
May 15, 2024798.00806.00781.10790.90775.719,469,700
May 14, 2024766.80811.90763.60806.70791.2026,246,800
May 13, 2024722.40784.60715.20781.80766.7829,207,600
May 10, 2024722.00729.00717.30719.40705.587,360,300
May 9, 2024709.30724.60708.90717.80704.017,002,200
May 8, 2024708.70712.30706.70709.60695.975,664,500
May 7, 2024710.00716.90708.70714.90701.177,311,600
May 2, 2024720.00721.40713.70715.20701.463,066,400
May 1, 2024718.00722.20714.60720.20706.363,025,500
Apr 30, 2024715.80722.60709.30722.20708.338,642,500
Apr 26, 2024698.00705.70691.60702.80689.306,152,700
Apr 25, 2024717.00720.30698.10698.60685.189,479,600
Apr 24, 2024719.40726.10712.40720.00706.176,111,800
Apr 23, 2024726.00730.20714.70716.30702.545,565,900
Apr 22, 2024721.00726.00718.20724.50710.583,837,700
Apr 19, 2024722.60733.20713.70714.70700.978,829,700
Apr 18, 2024703.60725.30702.50719.20705.389,966,600
Apr 17, 2024718.00718.70701.40702.00688.517,109,000
Apr 16, 2024725.30725.80710.30715.20701.468,247,200
Apr 15, 2024731.50739.90727.10737.00722.845,144,300
Apr 12, 2024734.80742.90731.20737.70723.535,571,400
Apr 11, 2024730.60738.90723.10734.40720.297,068,700
Apr 10, 2024749.00758.90733.40735.20721.0810,114,800