Hanover - Delayed Quote EUR

Toray Industries Inc (TOR1.HA)

Compare
6.23 +0.01 (+0.19%)
As of 8:01:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.23 6.23 6.23 6.23 6.23 -
Jan 9, 2025 6.21 6.22 6.21 6.22 6.22 -
Jan 8, 2025 6.22 6.25 6.22 6.25 6.25 -
Jan 7, 2025 6.11 6.13 6.11 6.13 6.13 -
Jan 6, 2025 6.08 6.13 6.08 6.13 6.13 -
Jan 3, 2025 5.99 6.00 5.99 6.00 6.00 -
Jan 2, 2025 6.03 6.09 6.03 6.09 6.09 -
Dec 30, 2024 6.02 6.02 6.02 6.02 6.02 -
Dec 27, 2024 6.08 6.08 6.06 6.06 6.06 -
Dec 23, 2024 6.07 6.07 6.05 6.05 6.05 -
Dec 20, 2024 6.02 6.09 6.02 6.09 6.09 -
Dec 19, 2024 5.99 5.99 5.95 5.95 5.95 -
Dec 18, 2024 6.14 6.14 6.06 6.06 6.06 -
Dec 17, 2024 6.21 6.21 6.10 6.10 6.10 -
Dec 16, 2024 6.25 6.26 6.25 6.26 6.26 -
Dec 13, 2024 6.14 6.14 6.09 6.09 6.09 -
Dec 12, 2024 6.19 6.20 6.19 6.20 6.20 -
Dec 11, 2024 6.10 6.18 6.10 6.18 6.18 -
Dec 10, 2024 5.99 6.00 5.99 6.00 6.00 -
Dec 9, 2024 6.01 6.01 5.99 5.99 5.99 -
Dec 6, 2024 6.00 6.03 6.00 6.03 6.03 -
Dec 5, 2024 6.04 6.04 6.02 6.02 6.02 -
Dec 4, 2024 6.15 6.18 6.15 6.18 6.18 -
Dec 3, 2024 6.14 6.14 6.13 6.13 6.13 -
Dec 2, 2024 6.03 6.03 6.01 6.01 6.01 -
Nov 29, 2024 5.93 5.95 5.93 5.95 5.95 -
Nov 28, 2024 5.89 5.89 5.78 5.78 5.78 -
Nov 27, 2024 5.88 5.88 5.78 5.78 5.78 -
Nov 26, 2024 5.93 5.93 5.85 5.85 5.85 -
Nov 25, 2024 5.79 5.79 5.79 5.79 5.79 -
Nov 22, 2024 5.72 5.78 5.72 5.78 5.78 -
Nov 21, 2024 5.61 5.62 5.61 5.62 5.62 -
Nov 20, 2024 5.51 5.54 5.51 5.54 5.54 -
Nov 19, 2024 5.48 5.48 5.44 5.44 5.44 -
Nov 18, 2024 5.53 5.53 5.53 5.53 5.53 -
Nov 15, 2024 5.43 5.43 5.40 5.40 5.40 -
Nov 14, 2024 5.45 5.50 5.45 5.50 5.50 -
Nov 13, 2024 5.47 5.50 5.47 5.50 5.50 -
Nov 12, 2024 5.63 5.63 5.57 5.57 5.57 -
Nov 11, 2024 5.61 5.66 5.61 5.66 5.66 -
Nov 8, 2024 5.72 5.72 5.61 5.61 5.61 -
Nov 7, 2024 5.42 5.61 5.42 5.61 5.61 -
Nov 6, 2024 5.08 5.08 4.97 4.97 4.97 -
Nov 5, 2024 4.97 4.97 4.97 4.97 4.97 -
Nov 4, 2024 4.90 4.90 4.86 4.86 4.86 -
Nov 1, 2024 4.88 4.88 4.88 4.88 4.88 -
Oct 31, 2024 5.02 5.02 4.97 4.97 4.97 -
Oct 30, 2024 4.98 4.98 4.97 4.97 4.97 -
Oct 29, 2024 4.97 4.97 4.89 4.89 4.89 -
Oct 28, 2024 4.98 4.98 4.98 4.98 4.98 -
Oct 25, 2024 4.98 4.98 4.93 4.93 4.93 -
Oct 24, 2024 4.97 4.97 4.97 4.97 4.97 -
Oct 23, 2024 4.92 4.92 4.91 4.91 4.91 -
Oct 22, 2024 4.98 4.98 4.97 4.97 4.97 -
Oct 21, 2024 5.04 5.04 5.02 5.02 5.02 -
Oct 18, 2024 5.01 5.02 5.01 5.02 5.02 -
Oct 17, 2024 5.02 5.02 5.02 5.02 5.02 -
Oct 16, 2024 5.05 5.06 5.05 5.06 5.06 -
Oct 15, 2024 5.00 5.00 5.00 5.00 5.00 -
Oct 14, 2024 5.17 5.17 5.16 5.16 5.16 -
Oct 11, 2024 5.19 5.19 5.17 5.17 5.17 -
Oct 10, 2024 5.16 5.19 5.16 5.19 5.19 -
Oct 9, 2024 5.19 5.19 5.18 5.18 5.18 -
Oct 8, 2024 5.20 5.21 5.20 5.21 5.21 -
Oct 7, 2024 5.22 5.22 5.22 5.22 5.22 -
Oct 4, 2024 5.22 5.22 5.18 5.18 5.18 -
Oct 3, 2024 5.16 5.16 5.16 5.16 5.16 -
Oct 2, 2024 5.21 5.21 5.13 5.13 5.13 -
Oct 1, 2024 5.20 5.26 5.20 5.26 5.26 -
Sep 30, 2024 5.22 5.22 5.15 5.15 5.15 -
Sep 27, 2024 9.00 Dividend
Sep 27, 2024 5.14 5.14 5.13 5.13 5.13 -
Sep 26, 2024 5.08 5.08 5.07 5.07 -3.93 -
Sep 25, 2024 5.03 5.03 5.01 5.01 -3.88 -
Sep 24, 2024 4.93 4.93 4.93 4.93 -3.82 -
Sep 23, 2024 4.82 4.84 4.82 4.84 -3.75 -
Sep 20, 2024 4.88 4.88 4.82 4.82 -3.73 -
Sep 19, 2024 4.78 4.79 4.78 4.79 -3.71 -
Sep 18, 2024 4.68 4.68 4.63 4.63 -3.59 -
Sep 17, 2024 4.70 4.70 4.67 4.67 -3.62 -
Sep 16, 2024 4.74 4.74 4.71 4.71 -3.65 -
Sep 13, 2024 4.73 4.80 4.73 4.80 -3.72 -
Sep 12, 2024 4.79 4.80 4.79 4.80 -3.72 -
Sep 11, 2024 4.70 4.70 4.70 4.70 -3.65 -
Sep 10, 2024 4.63 4.66 4.63 4.66 -3.61 -
Sep 9, 2024 4.77 4.78 4.77 4.78 -3.71 -
Sep 6, 2024 4.81 4.83 4.81 4.83 -3.75 -
Sep 5, 2024 4.79 4.80 4.79 4.80 -3.72 -
Sep 4, 2024 4.59 4.65 4.59 4.65 -3.60 -
Sep 3, 2024 4.75 4.75 4.68 4.68 -3.63 -
Sep 2, 2024 4.64 4.64 4.63 4.63 -3.59 -
Aug 30, 2024 4.62 4.62 4.62 4.62 -3.58 -
Aug 29, 2024 4.55 4.56 4.55 4.56 -3.53 -
Aug 28, 2024 4.53 4.53 4.53 4.53 -3.51 -
Aug 27, 2024 4.50 4.52 4.50 4.52 -3.50 -
Aug 26, 2024 4.57 4.57 4.56 4.56 -3.54 -
Aug 23, 2024 4.59 4.59 4.59 4.59 -3.56 -
Aug 22, 2024 4.57 4.57 4.55 4.55 -3.53 -
Aug 21, 2024 4.53 4.53 4.53 4.53 -3.51 -
Aug 20, 2024 4.59 4.59 4.59 4.59 -3.56 -
Aug 19, 2024 4.64 4.64 4.64 4.64 -3.60 -
Aug 16, 2024 4.54 4.54 4.54 4.54 -3.52 -
Aug 15, 2024 4.43 4.43 4.43 4.43 -3.44 -
Aug 14, 2024 4.44 4.44 4.44 4.44 -3.44 -
Aug 13, 2024 4.45 4.45 4.45 4.45 -3.45 -
Aug 12, 2024 4.43 4.43 4.43 4.43 -3.44 -
Aug 9, 2024 4.44 4.44 4.44 4.44 -3.44 -
Aug 8, 2024 4.56 4.56 4.56 4.56 -3.54 -
Aug 7, 2024 4.57 4.57 4.57 4.57 -3.54 -
Aug 6, 2024 4.36 4.36 4.36 4.36 -3.38 -
Aug 5, 2024 4.03 4.03 4.03 4.03 -3.12 -
Aug 2, 2024 4.45 4.45 4.45 4.45 -3.45 -
Aug 1, 2024 4.74 4.74 4.74 4.74 -3.67 -
Jul 31, 2024 4.71 4.71 4.71 4.71 -3.65 -
Jul 30, 2024 4.58 4.58 4.58 4.58 -3.55 -
Jul 29, 2024 4.66 4.66 4.66 4.66 -3.61 -
Jul 26, 2024 4.56 4.56 4.56 4.56 -3.53 -
Jul 25, 2024 4.57 4.57 4.57 4.57 -3.54 -
Jul 24, 2024 4.56 4.56 4.56 4.56 -3.53 -
Jul 23, 2024 4.57 4.57 4.57 4.57 -3.54 -
Jul 22, 2024 4.55 4.55 4.55 4.55 -3.53 -
Jul 19, 2024 4.56 4.56 4.56 4.56 -3.54 -
Jul 18, 2024 4.64 4.64 4.64 4.64 -3.59 -
Jul 17, 2024 4.63 4.63 4.63 4.63 -3.59 -
Jul 16, 2024 4.34 4.34 4.34 4.34 -3.36 -
Jul 15, 2024 4.43 4.43 4.43 4.43 -3.44 -
Jul 12, 2024 4.42 4.42 4.42 4.42 -3.43 -
Jul 11, 2024 4.37 4.37 4.37 4.37 -3.39 -
Jul 10, 2024 4.34 4.34 4.34 4.34 -3.36 -
Jul 9, 2024 4.34 4.34 4.34 4.34 -3.37 -
Jul 8, 2024 4.33 4.33 4.33 4.33 -3.36 -
Jul 5, 2024 4.26 4.26 4.26 4.26 -3.30 -
Jul 4, 2024 4.29 4.29 4.29 4.29 -3.33 -
Jul 3, 2024 4.29 4.29 4.29 4.29 -3.32 -
Jul 2, 2024 4.33 4.33 4.33 4.33 -3.36 -
Jul 1, 2024 4.36 4.36 4.36 4.36 -3.38 -
Jun 28, 2024 4.39 4.39 4.39 4.39 -3.40 -
Jun 27, 2024 4.38 4.38 4.38 4.38 -3.39 -
Jun 26, 2024 4.40 4.40 4.40 4.40 -3.41 -
Jun 25, 2024 4.39 4.39 4.39 4.39 -3.40 -
Jun 24, 2024 4.32 4.32 4.32 4.32 -3.35 -
Jun 21, 2024 4.32 4.32 4.32 4.32 -3.35 -
Jun 20, 2024 4.34 4.34 4.34 4.34 -3.37 -
Jun 19, 2024 4.32 4.32 4.32 4.32 -3.35 -
Jun 18, 2024 4.33 4.33 4.33 4.33 -3.36 -
Jun 17, 2024 4.30 4.30 4.30 4.30 -3.34 -
Jun 14, 2024 4.31 4.31 4.31 4.31 -3.34 -
Jun 13, 2024 4.32 4.32 4.32 4.32 -3.35 -
Jun 12, 2024 4.45 4.45 4.45 4.45 -3.45 -
Jun 11, 2024 4.54 4.54 4.54 4.54 -3.52 -
Jun 10, 2024 4.60 4.60 4.60 4.60 -3.56 -
Jun 7, 2024 4.54 4.54 4.54 4.54 -3.52 -
Jun 6, 2024 4.53 4.53 4.53 4.53 -3.51 -
Jun 5, 2024 4.57 4.57 4.57 4.57 -3.54 -
Jun 4, 2024 4.68 4.68 4.68 4.68 -3.63 -
Jun 3, 2024 4.66 4.66 4.66 4.66 -3.61 -
May 31, 2024 4.58 4.58 4.58 4.58 -3.55 -
May 30, 2024 4.59 4.59 4.59 4.59 -3.56 -
May 29, 2024 4.57 4.57 4.57 4.57 -3.54 -
May 28, 2024 4.65 4.65 4.65 4.65 -3.60 -
May 27, 2024 4.53 4.53 4.53 4.53 -3.52 -
May 24, 2024 4.53 4.53 4.53 4.53 -3.51 -
May 23, 2024 4.54 4.54 4.54 4.54 -3.52 -
May 22, 2024 4.49 4.49 4.49 4.49 -3.48 -
May 21, 2024 4.58 4.58 4.58 4.58 -3.55 -
May 20, 2024 4.64 4.64 4.64 4.64 -3.59 -
May 17, 2024 4.61 4.61 4.61 4.61 -3.57 -
May 16, 2024 4.63 4.63 4.63 4.63 -3.59 -
May 15, 2024 4.63 4.63 4.63 4.63 -3.59 -
May 14, 2024 4.74 4.74 4.74 4.74 -3.68 -
May 13, 2024 4.61 4.61 4.61 4.61 -3.58 -
May 10, 2024 4.24 4.24 4.24 4.24 -3.29 -
May 9, 2024 4.26 4.26 4.26 4.26 -3.30 -
May 8, 2024 4.22 4.22 4.22 4.22 -3.27 -
May 7, 2024 4.26 4.26 4.26 4.26 -3.30 -
May 6, 2024 4.35 4.35 4.35 4.35 -3.37 -
May 3, 2024 4.31 4.31 4.31 4.31 -3.34 -
May 2, 2024 4.24 4.24 4.24 4.24 -3.29 -
Apr 30, 2024 4.27 4.27 4.27 4.27 -3.31 -
Apr 29, 2024 4.14 4.14 4.14 4.14 -3.21 -
Apr 26, 2024 4.15 4.15 4.15 4.15 -3.22 -
Apr 25, 2024 4.15 4.15 4.15 4.15 -3.22 -
Apr 24, 2024 4.30 4.30 4.30 4.30 -3.33 -
Apr 23, 2024 4.30 4.30 4.30 4.30 -3.33 -
Apr 22, 2024 4.35 4.35 4.35 4.35 -3.37 -
Apr 19, 2024 4.31 4.31 4.31 4.31 -3.34 -
Apr 18, 2024 4.31 4.31 4.31 4.31 -3.34 -
Apr 17, 2024 4.22 4.22 4.22 4.22 -3.27 -
Apr 16, 2024 4.31 4.31 4.31 4.31 -3.34 -
Apr 15, 2024 4.43 4.43 4.43 4.43 -3.44 -
Apr 12, 2024 4.45 4.45 4.45 4.45 -3.45 -
Apr 11, 2024 4.42 4.42 4.42 4.42 -3.43 -
Apr 10, 2024 4.41 4.41 4.41 4.41 -3.42 -
Apr 9, 2024 4.47 4.47 4.47 4.47 -3.46 -
Apr 8, 2024 4.43 4.43 4.43 4.43 -3.44 -
Apr 5, 2024 4.43 4.43 4.43 4.43 -3.43 -
Apr 4, 2024 4.36 4.36 4.36 4.36 -3.38 -
Apr 3, 2024 4.34 4.34 4.34 4.34 -3.36 -
Apr 2, 2024 4.36 4.36 4.36 4.36 -3.38 -
Mar 28, 2024 9.00 Dividend
Mar 28, 2024 4.38 4.38 4.38 4.38 -3.40 -
Mar 27, 2024 4.44 4.46 4.44 4.46 3.52 -
Mar 26, 2024 4.44 4.50 4.44 4.50 3.55 1,000
Mar 25, 2024 4.44 4.44 4.44 4.44 3.50 -
Mar 22, 2024 4.50 4.50 4.50 4.50 3.55 -
Mar 21, 2024 4.42 4.42 4.42 4.42 3.49 -
Mar 20, 2024 4.42 4.42 4.42 4.42 3.49 -
Mar 19, 2024 4.44 4.44 4.44 4.44 3.50 -
Mar 18, 2024 4.38 4.38 4.38 4.38 3.46 -
Mar 15, 2024 4.36 4.36 4.36 4.36 3.44 -
Mar 14, 2024 4.36 4.36 4.36 4.36 3.44 -
Mar 13, 2024 4.30 4.30 4.30 4.30 3.39 -
Mar 12, 2024 4.30 4.30 4.30 4.30 3.39 -
Mar 11, 2024 4.28 4.28 4.28 4.28 3.38 -
Mar 8, 2024 4.32 4.32 4.32 4.32 3.41 -
Mar 7, 2024 4.24 4.24 4.24 4.24 3.35 -
Mar 6, 2024 4.18 4.18 4.18 4.18 3.30 -
Mar 5, 2024 4.16 4.16 4.16 4.16 3.28 -
Mar 4, 2024 4.16 4.16 4.16 4.16 3.28 -
Mar 1, 2024 4.22 4.22 4.22 4.22 3.33 -
Feb 29, 2024 4.20 4.20 4.20 4.20 3.31 -
Feb 28, 2024 4.20 4.20 4.20 4.20 3.31 -
Feb 27, 2024 4.20 4.20 4.20 4.20 3.31 -
Feb 26, 2024 4.22 4.22 4.22 4.22 3.33 -
Feb 23, 2024 4.20 4.20 4.20 4.20 3.31 -
Feb 22, 2024 4.20 4.20 4.20 4.20 3.31 -
Feb 21, 2024 4.22 4.22 4.22 4.22 3.33 -
Feb 20, 2024 4.22 4.22 4.22 4.22 3.33 -
Feb 19, 2024 4.24 4.24 4.24 4.24 3.35 -
Feb 16, 2024 4.18 4.18 4.18 4.18 3.30 -
Feb 15, 2024 4.14 4.14 4.14 4.14 3.27 -
Feb 14, 2024 4.16 4.16 4.16 4.16 3.28 -
Feb 13, 2024 4.28 4.28 4.28 4.28 3.38 -
Feb 12, 2024 4.14 4.14 4.14 4.14 3.27 -
Feb 9, 2024 4.16 4.16 4.16 4.16 3.28 -
Feb 8, 2024 4.32 4.32 4.32 4.32 3.41 -
Feb 7, 2024 4.64 4.64 4.64 4.64 3.66 -
Feb 6, 2024 4.58 4.58 4.58 4.58 3.61 -
Feb 5, 2024 4.62 4.62 4.62 4.62 3.65 -
Feb 2, 2024 4.58 4.58 4.58 4.58 3.61 -
Feb 1, 2024 4.58 4.58 4.58 4.58 3.61 -
Jan 31, 2024 4.58 4.58 4.58 4.58 3.61 -
Jan 30, 2024 4.50 4.50 4.50 4.50 3.55 -
Jan 29, 2024 4.52 4.52 4.52 4.52 3.57 -
Jan 26, 2024 4.46 4.46 4.46 4.46 3.52 -
Jan 25, 2024 4.46 4.46 4.46 4.46 3.52 -
Jan 24, 2024 4.44 4.44 4.44 4.44 3.50 -
Jan 23, 2024 4.46 4.46 4.46 4.46 3.52 -
Jan 22, 2024 4.48 4.48 4.48 4.48 3.53 -
Jan 19, 2024 4.38 4.38 4.38 4.38 3.46 -
Jan 18, 2024 4.44 4.44 4.44 4.44 3.50 -
Jan 17, 2024 4.46 4.46 4.46 4.46 3.52 -
Jan 16, 2024 4.52 4.52 4.52 4.52 3.57 -
Jan 15, 2024 4.62 4.62 4.62 4.62 3.65 -
Jan 12, 2024 4.62 4.62 4.62 4.62 3.65 -
Jan 11, 2024 4.64 4.64 4.64 4.64 3.66 -
Jan 10, 2024 4.64 4.64 4.64 4.64 3.66 -