Comparing Back to the side-by-side chart ↗
TORAY INDUSTRIES,INC. (3402.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1234.50 | 1247.50 | 1228.00 | 1246.00 | +1.96% | 2,781,800 |
| 2026-10-15 | 1241.00 | 1244.00 | 1205.00 | 1222.00 | -2.55% | 5,450,900 |
| 2026-10-14 | 1253.50 | 1258.50 | 1241.00 | 1254.00 | +0.40% | 4,609,800 |
| 2026-10-13 | 1236.50 | 1253.50 | 1229.50 | 1249.00 | +1.22% | 3,504,200 |
| 2026-10-09 | 1225.50 | 1236.50 | 1222.00 | 1234.00 | +0.57% | 5,502,700 |
| 2026-10-08 | 1237.00 | 1243.50 | 1220.00 | 1227.00 | -2.00% | 5,417,300 |
| 2026-10-07 | 1260.00 | 1268.00 | 1251.50 | 1252.00 | -0.16% | 3,354,900 |
| 2026-10-06 | 1253.00 | 1261.00 | 1236.00 | 1254.00 | +0.84% | 3,924,800 |
| 2026-10-05 | 1230.00 | 1248.00 | 1228.00 | 1243.50 | +1.63% | 3,410,100 |
| 2026-10-02 | 1216.00 | 1238.50 | 1211.50 | 1223.50 | -0.65% | 4,129,300 |
| 2026-10-01 | 1245.00 | 1254.50 | 1230.00 | 1231.50 | -2.30% | 6,725,900 |
| 2026-09-30 | 1251.00 | 1262.50 | 1248.00 | 1260.50 | +1.57% | 6,621,600 |
| 2026-09-29 | 1234.00 | 1241.50 | 1224.00 | 1241.00 | -0.84% | 4,627,700 |
| 2026-09-28 | 1272.00 | 1275.50 | 1251.50 | 1251.50 | -0.12% | 4,467,400 |
| 2026-09-25 | 1250.50 | 1260.50 | 1246.00 | 1253.00 | +0.16% | 3,876,500 |
| 2026-09-24 | 1250.00 | 1265.50 | 1246.00 | 1251.00 | +0.24% | 4,974,000 |
| 2026-09-18 | 1276.00 | 1280.50 | 1248.00 | 1248.00 | -1.96% | 5,294,200 |
| 2026-09-17 | 1270.00 | 1276.00 | 1255.00 | 1273.00 | +0.43% | 4,067,100 |
| 2026-09-16 | 1250.00 | 1267.50 | 1236.00 | 1267.50 | +3.34% | 3,992,800 |
| 2026-09-15 | 1232.00 | 1239.00 | 1221.50 | 1226.50 | -0.49% | 2,622,900 |
| 2026-09-14 | 1230.00 | 1238.50 | 1217.50 | 1232.50 | -0.36% | 2,270,300 |
| 2026-09-11 | 1221.50 | 1237.00 | 1204.50 | 1237.00 | +0.65% | 4,695,900 |
| 2026-09-10 | 1214.00 | 1232.50 | 1207.00 | 1229.00 | +0.57% | 4,223,200 |
| 2026-09-09 | 1208.50 | 1231.00 | 1202.00 | 1222.00 | +0.78% | 4,420,300 |
| 2026-09-08 | 1243.00 | 1244.50 | 1212.50 | 1212.50 | -3.69% | 3,287,800 |
| 2026-09-07 | 1258.00 | 1269.00 | 1248.00 | 1259.00 | +1.17% | 4,237,200 |
| 2026-09-04 | 1265.00 | 1269.00 | 1232.00 | 1244.50 | -2.35% | 4,384,300 |
| 2026-09-03 | 1277.50 | 1282.00 | 1267.00 | 1274.50 | +0.47% | 3,795,500 |
| 2026-09-02 | 1301.50 | 1314.00 | 1266.00 | 1268.50 | -3.65% | 4,614,500 |
| 2026-09-01 | 1280.00 | 1319.00 | 1278.00 | 1316.50 | +2.25% | 3,905,700 |
| 2026-08-31 | 1273.50 | 1291.50 | 1266.50 | 1287.50 | -0.08% | 4,069,700 |
| 2026-08-28 | 1277.50 | 1295.50 | 1274.50 | 1288.50 | +0.94% | 3,750,000 |
| 2026-08-27 | 1274.00 | 1283.50 | 1272.00 | 1276.50 | +1.11% | 3,748,000 |
| 2026-08-26 | 1273.50 | 1282.00 | 1261.00 | 1262.50 | -0.63% | 4,006,300 |
| 2026-08-25 | 1300.00 | 1302.50 | 1263.50 | 1270.50 | -1.85% | 3,546,200 |
| 2026-08-24 | 1291.00 | 1299.50 | 1282.50 | 1294.50 | -0.31% | 2,969,300 |
| 2026-08-21 | 1291.00 | 1306.00 | 1286.50 | 1298.50 | -0.19% | 2,919,600 |
| 2026-08-20 | 1302.00 | 1303.50 | 1289.00 | 1301.00 | +1.72% | 3,288,100 |
| 2026-08-19 | 1317.00 | 1317.00 | 1277.00 | 1279.00 | -4.84% | 6,281,000 |
| 2026-08-18 | 1352.00 | 1358.00 | 1337.00 | 1344.00 | +0.83% | 3,472,600 |
| 2026-08-17 | 1345.00 | 1350.50 | 1326.00 | 1333.00 | -1.59% | 4,031,400 |
| 2026-08-14 | 1345.00 | 1375.50 | 1336.50 | 1354.50 | -0.04% | 7,990,300 |
| 2026-08-13 | 1359.00 | 1371.50 | 1338.50 | 1355.00 | -0.33% | 6,111,900 |
| 2026-08-12 | 1380.00 | 1382.00 | 1340.50 | 1359.50 | -1.02% | 6,923,800 |
| 2026-08-10 | 1365.50 | 1395.00 | 1358.50 | 1373.50 | +1.37% | 5,986,500 |
| 2026-08-07 | 1329.50 | 1360.50 | 1309.50 | 1355.00 | +4.27% | 10,708,200 |
| 2026-08-06 | 1188.00 | 1306.00 | 1155.00 | 1299.50 | +9.34% | 18,064,200 |
| 2026-08-05 | 1151.00 | 1188.50 | 1150.50 | 1188.50 | +3.66% | 5,944,000 |
| 2026-08-04 | 1141.50 | 1153.50 | 1127.00 | 1146.50 | +1.51% | 4,424,400 |
| 2026-08-03 | 1140.00 | 1141.00 | 1105.00 | 1129.50 | -2.46% | 4,348,400 |
| 2026-07-31 | 1157.50 | 1165.00 | 1135.50 | 1158.00 | +0.22% | 4,680,300 |
| 2026-07-30 | 1151.00 | 1166.00 | 1138.50 | 1155.50 | -0.64% | 4,124,700 |
| 2026-07-29 | 1171.00 | 1171.50 | 1140.50 | 1163.00 | +1.13% | 5,221,800 |
| 2026-07-28 | 1167.50 | 1177.00 | 1141.00 | 1150.00 | -2.42% | 4,253,200 |
| 2026-07-27 | 1163.50 | 1182.00 | 1160.00 | 1178.50 | +2.12% | 3,398,200 |
| 2026-07-24 | 1164.50 | 1170.00 | 1153.50 | 1154.00 | -2.16% | 2,547,600 |
| 2026-07-23 | 1171.50 | 1179.50 | 1170.00 | 1179.50 | +0.86% | 3,072,400 |
| 2026-07-22 | 1170.00 | 1183.50 | 1163.50 | 1169.50 | +0.39% | 2,963,600 |
| 2026-07-21 | 1161.00 | 1167.50 | 1153.00 | 1165.00 | +1.44% | 2,842,200 |
| 2026-07-17 | 1160.00 | 1166.00 | 1127.50 | 1148.50 | -1.54% | 3,667,700 |
| 2026-07-16 | 1166.00 | 1176.50 | 1161.00 | 1166.50 | -0.47% | 2,750,400 |
| 2026-07-15 | 1181.00 | 1182.00 | 1156.50 | 1172.00 | +1.52% | 3,338,000 |
| 2026-07-14 | 1140.50 | 1161.50 | 1124.00 | 1154.50 | +1.45% | 5,094,800 |
| 2026-07-13 | 1155.00 | 1159.50 | 1128.50 | 1138.00 | -0.39% | 4,490,600 |
| 2026-07-10 | 1153.50 | 1158.00 | 1137.00 | 1142.50 | -0.31% | 5,743,900 |
| 2026-07-09 | 1145.00 | 1158.50 | 1139.50 | 1146.00 | -1.72% | 3,801,300 |
| 2026-07-08 | 1150.50 | 1178.50 | 1146.00 | 1166.00 | -0.38% | 3,603,900 |
| 2026-07-07 | 1150.00 | 1170.50 | 1140.00 | 1170.50 | -0.38% | 8,986,800 |
| 2026-07-06 | 1180.00 | 1182.50 | 1166.50 | 1175.00 | +0.13% | 4,604,700 |
| 2026-07-03 | 1142.00 | 1175.00 | 1139.00 | 1173.50 | +3.57% | 4,144,500 |
| 2026-07-02 | 1129.00 | 1144.00 | 1121.00 | 1133.00 | +0.71% | 3,827,300 |
| 2026-07-01 | 1132.00 | 1137.50 | 1113.00 | 1125.00 | -0.22% | 5,982,600 |
| 2026-06-30 | 1142.00 | 1142.00 | 1116.00 | 1127.50 | -0.97% | 4,720,200 |
| 2026-06-29 | 1141.00 | 1148.50 | 1124.50 | 1138.50 | +0.00% | 4,211,800 |
| 2026-06-26 | 1152.00 | 1155.00 | 1128.50 | 1138.50 | -1.68% | 3,964,800 |
| 2026-06-25 | 1168.00 | 1168.50 | 1152.50 | 1158.00 | +0.96% | 2,996,600 |
| 2026-06-24 | 1135.00 | 1154.00 | 1126.00 | 1147.00 | +0.53% | 4,068,800 |
| 2026-06-23 | 1168.50 | 1168.50 | 1136.50 | 1141.00 | -2.60% | 3,487,400 |
| 2026-06-22 | 1146.50 | 1172.50 | 1145.00 | 1171.50 | +1.08% | 2,476,900 |
| 2026-06-19 | 1170.00 | 1190.00 | 1154.50 | 1159.00 | -2.81% | 6,838,400 |
| 2026-06-18 | 1183.00 | 1208.50 | 1180.00 | 1192.50 | +0.21% | 3,498,500 |
| 2026-06-17 | 1170.50 | 1190.50 | 1170.00 | 1190.00 | +1.10% | 2,949,300 |
| 2026-06-16 | 1198.00 | 1198.00 | 1172.00 | 1177.00 | -1.71% | 3,937,500 |
| 2026-06-15 | 1195.00 | 1207.00 | 1188.50 | 1197.50 | +4.59% | 5,296,100 |
| 2026-06-12 | 1142.00 | 1152.50 | 1126.00 | 1145.00 | +2.37% | 4,808,200 |
| 2026-06-11 | 1103.00 | 1122.50 | 1097.50 | 1118.50 | +0.49% | 4,144,200 |
| 2026-06-10 | 1106.00 | 1113.00 | 1091.50 | 1113.00 | +1.83% | 4,143,700 |
| 2026-06-09 | 1118.00 | 1121.50 | 1082.50 | 1093.00 | -0.14% | 4,512,700 |
| 2026-06-08 | 1103.00 | 1119.00 | 1081.50 | 1094.50 | -2.41% | 4,746,100 |
| 2026-06-05 | 1100.00 | 1124.50 | 1092.00 | 1121.50 | +1.45% | 4,232,400 |
| 2026-06-04 | 1140.50 | 1147.00 | 1100.00 | 1105.50 | -4.04% | 3,980,900 |
| 2026-06-03 | 1177.50 | 1182.50 | 1152.00 | 1152.00 | +2.72% | 4,798,200 |
| 2026-06-02 | 1125.50 | 1135.00 | 1107.50 | 1121.50 | -1.54% | 5,880,000 |
| 2026-06-01 | 1165.50 | 1173.00 | 1128.50 | 1139.00 | -4.45% | 5,767,700 |
| 2026-05-29 | 1141.00 | 1198.50 | 1138.00 | 1192.00 | +5.21% | 14,393,000 |
| 2026-05-28 | 1150.00 | 1159.50 | 1116.50 | 1133.00 | -0.92% | 4,435,400 |
| 2026-05-27 | 1152.00 | 1174.50 | 1140.50 | 1143.50 | -0.31% | 4,856,800 |
| 2026-05-26 | 1165.00 | 1180.50 | 1144.00 | 1147.00 | +1.01% | 5,803,800 |
| 2026-05-25 | 1103.50 | 1156.50 | 1099.00 | 1135.50 | +4.61% | 5,208,000 |
| 2026-05-22 | 1093.00 | 1096.00 | 1079.50 | 1085.50 | +0.00% | 3,723,800 |
| 2026-05-21 | 1093.50 | 1103.50 | 1084.00 | 1085.50 | +0.84% | 3,639,000 |
| 2026-05-20 | 1071.00 | 1081.50 | 1056.00 | 1076.50 | -0.51% | 4,727,600 |
| 2026-05-19 | 1095.00 | 1102.50 | 1071.50 | 1082.00 | +0.51% | 5,977,400 |
| 2026-05-18 | 1125.00 | 1139.50 | 1074.50 | 1076.50 | -6.39% | 6,357,200 |
| 2026-05-15 | 1165.00 | 1173.00 | 1142.00 | 1150.00 | -1.16% | 5,128,200 |
| 2026-05-14 | 1169.00 | 1202.00 | 1158.00 | 1163.50 | -0.34% | 7,980,600 |
| 2026-05-13 | 1145.00 | 1224.50 | 1102.00 | 1167.50 | +1.92% | 15,095,100 |
| 2026-05-12 | 1135.00 | 1147.50 | 1129.50 | 1145.50 | +1.10% | 3,594,000 |
| 2026-05-11 | 1122.00 | 1142.50 | 1119.00 | 1133.00 | +0.35% | 3,779,400 |
| 2026-05-08 | 1138.00 | 1142.00 | 1110.50 | 1129.00 | -0.79% | 4,860,500 |
| 2026-05-07 | 1131.00 | 1146.00 | 1118.50 | 1138.00 | +2.89% | 7,519,900 |
| 2026-05-01 | 1118.50 | 1123.00 | 1104.00 | 1106.00 | -1.34% | 4,965,500 |
| 2026-04-30 | 1122.00 | 1125.00 | 1101.50 | 1121.00 | -1.71% | 5,290,100 |
| 2026-04-28 | 1130.00 | 1140.50 | 1123.00 | 1140.50 | +1.88% | 3,625,800 |
| 2026-04-27 | 1101.00 | 1122.00 | 1094.00 | 1119.50 | +0.81% | 3,880,400 |
| 2026-04-24 | 1120.00 | 1126.00 | 1105.00 | 1110.50 | -0.18% | 3,206,100 |
| 2026-04-23 | 1113.50 | 1121.00 | 1100.50 | 1112.50 | -1.20% | 3,777,000 |
| 2026-04-22 | 1137.00 | 1138.50 | 1121.00 | 1126.00 | -1.66% | 4,119,200 |
| 2026-04-21 | 1150.00 | 1159.50 | 1145.00 | 1145.00 | -0.17% | 3,464,100 |
| 2026-04-20 | 1157.00 | 1160.50 | 1145.50 | 1147.00 | -0.82% | 4,620,200 |
| 2026-04-17 | 1161.50 | 1169.50 | 1153.00 | 1156.50 | -1.28% | 4,211,700 |
| 2026-04-16 | 1143.50 | 1175.50 | 1143.00 | 1171.50 | +2.40% | 5,388,300 |
| 2026-04-15 | 1152.50 | 1163.00 | 1143.50 | 1144.00 | -0.65% | 5,035,600 |
| 2026-04-14 | 1154.50 | 1162.50 | 1145.00 | 1151.50 | +0.09% | 5,488,700 |
| 2026-04-13 | 1168.00 | 1175.50 | 1150.00 | 1150.50 | -2.13% | 4,466,300 |
| 2026-04-10 | 1167.50 | 1191.50 | 1161.00 | 1175.50 | +0.43% | 3,875,300 |
| 2026-04-09 | 1186.50 | 1188.50 | 1170.50 | 1170.50 | -0.30% | 4,209,400 |
| 2026-04-08 | 1180.00 | 1186.50 | 1161.50 | 1174.00 | +4.45% | 6,289,300 |
| 2026-04-07 | 1126.50 | 1138.50 | 1115.00 | 1124.00 | -0.22% | 3,513,800 |
| 2026-04-06 | 1132.50 | 1147.50 | 1125.00 | 1126.50 | -0.35% | 3,385,400 |
| 2026-04-03 | 1128.50 | 1136.00 | 1119.00 | 1130.50 | +0.22% | 3,129,300 |
| 2026-04-02 | 1167.50 | 1175.00 | 1121.50 | 1128.00 | -2.04% | 5,414,400 |
| 2026-04-01 | 1139.00 | 1155.00 | 1130.50 | 1151.50 | +4.63% | 4,952,400 |
| 2026-03-31 | 1088.50 | 1127.50 | 1082.50 | 1100.50 | +0.55% | 6,644,300 |
| 2026-03-30 | 1052.00 | 1097.00 | 1051.00 | 1094.50 | -1.84% | 6,965,100 |
| 2026-03-27 | 1113.50 | 1128.00 | 1101.50 | 1115.00 | -0.36% | 6,824,400 |
| 2026-03-26 | 1141.00 | 1143.00 | 1106.00 | 1119.00 | +0.72% | 6,112,300 |
| 2026-03-25 | 1121.50 | 1122.00 | 1104.50 | 1111.00 | +3.40% | 5,157,000 |
| 2026-03-24 | 1084.00 | 1086.00 | 1064.00 | 1074.50 | +2.43% | 4,593,900 |
| 2026-03-23 | 1062.00 | 1064.00 | 1037.00 | 1049.00 | -4.42% | 7,260,500 |
| 2026-03-19 | 1105.00 | 1111.50 | 1093.00 | 1097.50 | -3.56% | 7,436,700 |
| 2026-03-18 | 1110.00 | 1139.50 | 1106.00 | 1138.00 | +3.36% | 4,800,000 |
| 2026-03-17 | 1130.00 | 1133.50 | 1097.00 | 1101.00 | -0.86% | 4,721,200 |
| 2026-03-16 | 1128.00 | 1132.50 | 1100.00 | 1110.50 | -2.07% | 5,740,600 |
| 2026-03-13 | 1128.50 | 1151.50 | 1128.50 | 1134.00 | -1.52% | 6,396,400 |
| 2026-03-12 | 1169.00 | 1174.00 | 1145.00 | 1151.50 | -3.19% | 5,223,400 |
| 2026-03-11 | 1192.00 | 1204.00 | 1182.50 | 1189.50 | +0.98% | 5,562,200 |
| 2026-03-10 | 1175.00 | 1197.00 | 1167.00 | 1178.00 | +2.26% | 6,126,400 |
| 2026-03-09 | 1150.00 | 1157.50 | 1127.50 | 1152.00 | -4.71% | 8,468,400 |
| 2026-03-06 | 1193.00 | 1212.00 | 1186.50 | 1209.00 | -0.29% | 4,912,700 |
| 2026-03-05 | 1227.00 | 1238.50 | 1205.00 | 1212.50 | +1.29% | 6,849,200 |
| 2026-03-04 | 1193.00 | 1229.50 | 1185.00 | 1197.00 | -5.52% | 9,589,900 |
| 2026-03-03 | 1316.00 | 1329.00 | 1264.50 | 1267.00 | -5.45% | 8,097,300 |
| 2026-03-02 | 1315.00 | 1353.50 | 1301.00 | 1340.00 | +0.00% | 5,326,400 |
| 2026-02-27 | 1314.00 | 1343.00 | 1312.00 | 1340.00 | +1.06% | 5,772,700 |
| 2026-02-26 | 1343.50 | 1345.00 | 1324.50 | 1326.00 | +0.15% | 4,265,500 |
| 2026-02-25 | 1332.00 | 1342.00 | 1300.00 | 1324.00 | -0.04% | 6,163,300 |
| 2026-02-24 | 1292.00 | 1336.50 | 1277.50 | 1324.50 | +3.56% | 6,036,700 |
| 2026-02-20 | 1300.00 | 1300.00 | 1270.50 | 1279.00 | -2.70% | 4,632,300 |
| 2026-02-19 | 1304.00 | 1316.50 | 1284.00 | 1314.50 | +0.27% | 5,465,300 |
| 2026-02-18 | 1280.00 | 1313.00 | 1278.00 | 1311.00 | +3.31% | 7,463,300 |
| 2026-02-17 | 1233.50 | 1271.00 | 1227.00 | 1269.00 | +3.72% | 5,604,700 |
| 2026-02-16 | 1243.00 | 1247.00 | 1211.50 | 1223.50 | -0.69% | 5,140,700 |
| 2026-02-13 | 1200.00 | 1232.00 | 1191.00 | 1232.00 | +1.57% | 8,376,600 |
| 2026-02-12 | 1222.00 | 1234.50 | 1189.50 | 1213.00 | -2.80% | 9,752,000 |
| 2026-02-10 | 1262.00 | 1279.00 | 1170.50 | 1248.00 | -0.60% | 18,784,300 |
| 2026-02-09 | 1280.00 | 1280.00 | 1252.50 | 1255.50 | +0.84% | 5,453,000 |
| 2026-02-06 | 1220.50 | 1248.00 | 1213.00 | 1245.00 | +0.73% | 4,758,300 |
| 2026-02-05 | 1274.00 | 1281.00 | 1236.00 | 1236.00 | -0.32% | 7,684,800 |
| 2026-02-04 | 1195.00 | 1247.50 | 1192.50 | 1240.00 | +4.73% | 9,718,000 |
| 2026-02-03 | 1153.00 | 1184.00 | 1149.00 | 1184.00 | +4.23% | 5,064,100 |
| 2026-02-02 | 1160.00 | 1179.00 | 1133.00 | 1136.00 | -0.22% | 5,213,100 |
| 2026-01-30 | 1130.00 | 1142.50 | 1122.00 | 1138.50 | +1.52% | 5,013,400 |
| 2026-01-29 | 1116.00 | 1130.00 | 1111.50 | 1121.50 | +0.36% | 4,032,900 |
| 2026-01-28 | 1110.50 | 1124.00 | 1108.00 | 1117.50 | -1.19% | 4,124,400 |
| 2026-01-27 | 1127.00 | 1141.50 | 1120.00 | 1131.00 | -0.31% | 4,321,100 |
| 2026-01-26 | 1142.50 | 1146.50 | 1133.00 | 1134.50 | -2.07% | 4,234,000 |
| 2026-01-23 | 1145.00 | 1166.00 | 1137.00 | 1158.50 | +1.98% | 4,655,100 |
| 2026-01-22 | 1130.00 | 1144.00 | 1127.50 | 1136.00 | +1.16% | 4,093,700 |
| 2026-01-21 | 1102.00 | 1128.50 | 1101.50 | 1123.00 | +0.04% | 4,353,200 |
| 2026-01-20 | 1137.00 | 1140.00 | 1089.00 | 1122.50 | -2.65% | 10,709,500 |
| 2026-01-19 | 1137.00 | 1155.50 | 1120.50 | 1153.00 | +0.70% | 3,540,800 |
| 2026-01-16 | 1123.50 | 1145.00 | 1123.00 | 1145.00 | +0.84% | 4,932,000 |
| 2026-01-15 | 1121.00 | 1141.00 | 1118.00 | 1135.50 | -0.04% | 5,365,400 |
| 2026-01-14 | 1131.00 | 1138.00 | 1125.00 | 1136.00 | +0.98% | 5,858,400 |
| 2026-01-13 | 1130.00 | 1132.50 | 1109.00 | 1125.00 | +1.76% | 5,498,500 |
| 2026-01-09 | 1079.50 | 1107.50 | 1074.50 | 1105.50 | +3.32% | 8,590,500 |
| 2026-01-08 | 1070.00 | 1076.50 | 1065.50 | 1070.00 | -0.79% | 4,394,700 |
| 2026-01-07 | 1068.50 | 1086.00 | 1063.00 | 1078.50 | -0.09% | 5,117,200 |
| 2026-01-06 | 1050.00 | 1084.50 | 1049.50 | 1079.50 | +2.96% | 5,295,100 |
| 2026-01-05 | 1029.50 | 1050.00 | 1026.50 | 1048.50 | +2.79% | 4,888,000 |
| 2025-12-30 | 1020.00 | 1030.00 | 1020.00 | 1020.00 | -0.49% | 3,323,400 |
| 2025-12-29 | 1030.00 | 1036.00 | 1022.00 | 1025.00 | +0.15% | 15,518,500 |
| 2025-12-26 | 1024.00 | 1027.00 | 1018.00 | 1023.50 | +0.59% | 2,245,600 |
| 2025-12-25 | 1030.50 | 1031.50 | 1014.00 | 1017.50 | -1.17% | 2,161,200 |
| 2025-12-24 | 1037.00 | 1043.50 | 1026.50 | 1029.50 | -1.01% | 2,504,500 |
| 2025-12-23 | 1022.00 | 1040.00 | 1021.00 | 1040.00 | +1.61% | 3,286,500 |
| 2025-12-22 | 1029.50 | 1030.00 | 1017.00 | 1023.50 | +0.44% | 3,822,600 |
| 2025-12-19 | 1019.50 | 1024.50 | 1014.50 | 1019.00 | +0.49% | 6,951,300 |
| 2025-12-18 | 1022.50 | 1022.50 | 1010.50 | 1014.00 | -0.83% | 2,807,500 |
| 2025-12-17 | 1023.50 | 1025.00 | 1008.00 | 1022.50 | -0.58% | 3,561,000 |
| 2025-12-16 | 1048.50 | 1048.50 | 1028.50 | 1028.50 | -1.91% | 3,948,700 |
| 2025-12-15 | 1035.00 | 1048.50 | 1022.00 | 1048.50 | +0.24% | 3,923,600 |
| 2025-12-12 | 1003.00 | 1052.00 | 1002.50 | 1046.00 | +5.87% | 8,425,300 |
| 2025-12-11 | 1008.00 | 1008.50 | 987.10 | 988.00 | -0.50% | 3,627,100 |
| 2025-12-10 | 991.00 | 1003.50 | 991.00 | 993.00 | +0.30% | 3,448,400 |
| 2025-12-09 | 984.00 | 990.00 | 981.50 | 990.00 | +0.35% | 2,994,400 |
| 2025-12-08 | 981.00 | 986.50 | 975.60 | 986.50 | +1.15% | 3,826,200 |
| 2025-12-05 | 987.80 | 990.00 | 971.00 | 975.30 | -2.52% | 5,359,100 |
| 2025-12-04 | 1002.00 | 1006.00 | 998.80 | 1000.50 | +0.18% | 3,463,400 |
| 2025-12-03 | 1020.00 | 1020.50 | 997.00 | 998.70 | -0.23% | 4,544,200 |
| 2025-12-02 | 1012.50 | 1016.00 | 999.20 | 1001.00 | -0.30% | 4,082,200 |
| 2025-12-01 | 1013.00 | 1024.50 | 1004.00 | 1004.00 | -1.08% | 3,933,600 |
| 2025-11-28 | 1008.00 | 1016.00 | 1000.50 | 1015.00 | +0.64% | 3,898,600 |
| 2025-11-27 | 1012.00 | 1018.50 | 1003.50 | 1008.50 | -0.54% | 4,398,800 |
| 2025-11-26 | 1002.50 | 1019.00 | 997.00 | 1014.00 | +2.33% | 5,966,600 |
| 2025-11-25 | 1023.00 | 1023.50 | 990.10 | 990.90 | -2.61% | 5,974,400 |
| 2025-11-21 | 989.90 | 1027.50 | 989.40 | 1017.50 | +1.70% | 7,441,400 |
| 2025-11-20 | 997.00 | 1003.00 | 990.00 | 1000.50 | +1.47% | 4,545,600 |
| 2025-11-19 | 985.10 | 998.20 | 984.10 | 986.00 | +0.23% | 5,968,100 |
| 2025-11-18 | 992.30 | 1003.00 | 976.80 | 983.70 | -2.75% | 5,705,000 |
| 2025-11-17 | 1026.00 | 1028.00 | 1001.00 | 1011.50 | -2.65% | 8,956,900 |
| 2025-11-14 | 948.90 | 1048.00 | 938.20 | 1039.00 | +9.37% | 21,605,900 |
| 2025-11-13 | 949.70 | 953.70 | 945.00 | 950.00 | -0.15% | 3,873,500 |
| 2025-11-12 | 955.50 | 959.40 | 945.30 | 951.40 | +0.09% | 3,413,200 |
| 2025-11-11 | 951.60 | 956.80 | 942.40 | 950.50 | +0.72% | 3,768,500 |
| 2025-11-10 | 936.00 | 946.00 | 931.20 | 943.70 | +1.15% | 3,529,900 |
| 2025-11-07 | 924.30 | 933.00 | 923.00 | 933.00 | +1.09% | 2,384,500 |
| 2025-11-06 | 927.20 | 933.80 | 922.90 | 922.90 | +0.54% | 3,455,100 |
| 2025-11-05 | 944.50 | 947.50 | 913.70 | 917.90 | -3.07% | 6,010,700 |
| 2025-11-04 | 943.90 | 953.50 | 936.60 | 947.00 | +0.10% | 3,991,000 |
| 2025-10-31 | 955.20 | 955.60 | 938.30 | 946.10 | -0.48% | 4,675,700 |
| 2025-10-30 | 955.10 | 959.90 | 943.20 | 950.70 | -1.35% | 5,565,800 |
| 2025-10-29 | 959.60 | 964.70 | 947.70 | 963.70 | -0.35% | 4,757,800 |
| 2025-10-28 | 984.00 | 989.00 | 967.10 | 967.10 | -2.47% | 3,270,000 |
| 2025-10-27 | 983.00 | 994.00 | 979.70 | 991.60 | +1.28% | 4,895,100 |
| 2025-10-24 | 977.50 | 982.10 | 973.60 | 979.10 | +0.36% | 4,328,200 |
| 2025-10-23 | 964.00 | 979.50 | 962.30 | 975.60 | +0.76% | 5,776,800 |
| 2025-10-22 | 941.00 | 973.50 | 938.00 | 968.20 | +3.77% | 7,374,600 |
| 2025-10-21 | 932.00 | 942.00 | 932.00 | 933.00 | +0.40% | 3,886,900 |
| 2025-10-20 | 939.50 | 940.00 | 927.00 | 929.30 | +0.23% | 3,066,100 |
| 2025-10-17 | 927.60 | 934.20 | 921.40 | 927.20 | +0.10% | 3,170,500 |
| 2025-10-16 | 935.00 | 937.50 | 923.20 | 926.30 | +0.00% | 3,222,300 |
| 2025-10-15 | 928.80 | 931.30 | 924.00 | 926.30 | +0.05% | 3,312,900 |
| 2025-10-14 | 927.00 | 938.10 | 918.60 | 925.80 | -2.02% | 4,788,200 |
| 2025-10-10 | 960.00 | 962.10 | 942.00 | 944.90 | -2.59% | 5,353,500 |
| 2025-10-09 | 975.60 | 979.00 | 961.90 | 970.00 | -0.87% | 4,566,500 |
| 2025-10-08 | 981.20 | 985.80 | 978.20 | 978.50 | -0.28% | 4,363,700 |
| 2025-10-07 | 976.80 | 986.80 | 974.00 | 981.20 | +0.34% | 4,736,900 |
| 2025-10-06 | 980.00 | 983.60 | 968.90 | 977.90 | +1.64% | 5,957,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+9.12%). Pire mois : Mars (-8.54%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TORAY INDUSTRIES,INC. (3402.T) ?
1246.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3402.T ?
Plus haut à 1395.00 et plus bas à 913.70 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TORAY INDUSTRIES,INC. ?
Historiquement, le mois le plus fort de 3402.T a été Mai (moyenne +9.12%) et le plus faible Mars (moyenne -8.54%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.