Skip to main content
Toyota Boshoku Corporation (TYO:3116)
Japan flag Japan · Delayed Price · Currency is JPY
2,708.50
-192.00 (-6.62%)
At close: Mar 9, 2026

Toyota Boshoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,905.502,922.502,859.502,900.502,900.50-1.43%1,046,000
Mar 5, 20263,020.003,040.002,942.502,942.502,942.500.48%753,200
Mar 4, 20262,939.002,980.002,898.002,928.502,928.50-2.68%859,800
Mar 3, 20263,091.003,126.003,000.003,009.003,009.00-4.26%682,700
Mar 2, 20263,087.003,149.003,067.003,143.003,143.00-1.81%593,500
Feb 27, 20263,110.003,201.003,087.003,201.003,201.001.17%636,300
Feb 26, 20263,196.003,213.003,141.003,164.003,164.00-0.91%522,300
Feb 25, 20263,180.003,197.003,153.003,193.003,193.001.59%603,200
Feb 24, 20263,210.003,210.003,089.003,143.003,143.00-2.51%848,100
Feb 20, 20263,277.003,281.003,216.003,224.003,224.00-1.62%673,300
Feb 19, 20263,232.003,283.003,206.003,277.003,277.001.24%488,000
Feb 18, 20263,253.003,288.003,229.003,237.003,237.00-0.40%954,400
Feb 17, 20263,233.003,255.003,205.003,250.003,250.001.21%476,800
Feb 16, 20263,250.003,267.003,211.003,211.003,211.00-0.77%738,700
Feb 13, 20263,220.003,247.003,176.003,236.003,236.001.89%969,900
Feb 12, 20263,180.003,207.003,125.003,176.003,176.001.86%1,062,900
Feb 10, 20263,049.003,139.003,040.003,118.003,118.002.26%759,700
Feb 9, 20263,000.003,108.002,995.503,049.003,049.003.15%1,248,100
Feb 6, 20262,881.502,956.002,863.002,956.002,956.002.89%1,250,500
Feb 5, 20262,820.002,883.502,811.502,873.002,873.002.83%1,094,400
Feb 4, 20262,712.002,813.502,673.002,794.002,794.004.61%1,298,900
Feb 3, 20262,634.502,733.002,594.002,671.002,671.004.58%1,945,700
Feb 2, 20262,642.002,645.002,539.002,554.002,554.00-1.47%451,600
Jan 30, 20262,584.002,592.002,564.502,592.002,592.001.41%495,600
Jan 29, 20262,558.002,571.002,529.002,556.002,556.00-0.51%527,800
Jan 28, 20262,601.002,616.002,562.002,569.002,569.00-2.13%1,058,600
Jan 27, 20262,610.002,635.502,595.002,625.002,625.000.48%603,400
Jan 26, 20262,602.002,626.502,599.502,612.502,612.50-1.14%842,700
Jan 23, 20262,645.002,658.002,629.002,642.502,642.50-0.02%348,800
Jan 22, 20262,648.002,662.002,632.002,643.002,643.000.61%495,900
Jan 21, 20262,590.002,629.002,590.002,627.002,627.00-0.49%623,100
Jan 20, 20262,630.002,649.002,615.502,640.002,640.000.57%691,000
Jan 19, 20262,605.002,629.502,581.002,625.002,625.00-0.10%642,700
Jan 16, 20262,600.002,629.502,600.002,627.502,627.50-0.02%622,400
Jan 15, 20262,584.002,643.002,580.002,628.002,628.001.12%731,100
Jan 14, 20262,585.502,604.502,577.502,599.002,599.000.37%512,100
Jan 13, 20262,600.002,600.002,563.002,589.502,589.502.15%586,900
Jan 9, 20262,521.502,553.502,514.502,535.002,535.001.52%448,100
Jan 8, 20262,489.002,500.002,476.502,497.002,497.00-0.60%728,700
Jan 7, 20262,523.502,535.002,505.002,512.002,512.00-1.64%392,400
Jan 6, 20262,547.002,573.502,539.002,554.002,554.000.67%665,400
Jan 5, 20262,522.502,549.002,516.502,537.002,537.000.96%512,000
Dec 30, 20252,525.002,531.002,513.002,513.002,513.00-0.51%272,500
Dec 29, 20252,510.502,535.002,504.502,526.002,526.000.58%294,200
Dec 26, 20252,525.002,532.502,502.002,511.502,511.50-0.04%207,500
Dec 25, 20252,516.502,519.502,495.002,512.502,512.500.64%153,600
Dec 24, 20252,512.502,528.502,496.502,496.502,496.50-0.60%269,900
Dec 23, 20252,516.502,533.502,489.002,511.502,511.500.10%443,300
Dec 22, 20252,510.002,516.502,501.002,509.002,509.000.32%276,500
Dec 19, 20252,474.002,506.002,471.002,501.002,501.000.79%570,600
Dec 18, 20252,471.502,486.502,453.502,481.502,481.500.85%354,200
Dec 17, 20252,454.002,472.002,443.502,460.502,460.50-0.16%408,300
Dec 16, 20252,486.502,500.002,452.002,464.502,464.50-1.36%447,500
Dec 15, 20252,485.002,506.502,475.002,498.502,498.500.95%255,100
Dec 12, 20252,471.002,487.002,460.002,475.002,475.001.14%574,600
Dec 11, 20252,489.502,493.502,442.502,447.002,447.00-1.37%630,500
Dec 10, 20252,467.002,505.002,457.502,481.002,481.002.08%739,500
Dec 9, 20252,417.502,438.502,396.002,430.502,430.500.75%501,400
Dec 8, 20252,399.002,419.502,393.002,412.502,412.501.22%447,700
Dec 5, 20252,409.002,428.002,378.002,383.502,383.50-2.20%706,200
Dec 4, 20252,411.002,444.502,411.002,437.002,437.000.54%450,800
Dec 3, 20252,442.002,445.502,423.002,424.002,424.00-0.78%485,100
Dec 2, 20252,449.502,460.002,436.502,443.002,443.000.74%1,142,100
Dec 1, 20252,450.002,461.502,425.002,425.002,425.000.08%967,200
Nov 28, 20252,426.502,433.002,410.002,423.002,423.000.62%446,000
Nov 27, 20252,406.002,425.502,391.502,408.002,408.001.01%450,900
Nov 26, 20252,398.002,408.002,377.502,384.002,384.000.65%570,200
Nov 25, 20252,382.002,390.002,359.502,368.502,368.500.23%566,800
Nov 21, 20252,295.002,363.002,291.002,363.002,363.001.90%1,236,200
Nov 20, 20252,364.002,365.002,316.502,319.002,319.00-0.90%327,200
Nov 19, 20252,329.002,346.002,294.502,340.002,340.000.60%434,700
Nov 18, 20252,376.502,398.502,325.502,326.002,326.00-0.43%650,700
Nov 17, 20252,337.002,359.502,321.502,336.002,336.00-1.06%299,800
Nov 14, 20252,324.502,368.002,323.502,361.002,361.000.25%276,200
Nov 13, 20252,348.502,369.502,346.502,355.002,355.000.32%267,900
Nov 12, 20252,325.502,360.002,323.502,347.502,347.501.27%352,500
Nov 11, 20252,311.002,319.502,290.502,318.002,318.000.30%262,200
Nov 10, 20252,330.502,336.002,298.002,311.002,311.00-0.17%472,300
Nov 7, 20252,290.002,316.502,280.002,315.002,315.001.00%368,500
Nov 6, 20252,303.502,329.502,287.502,292.002,292.000.44%836,800
Nov 5, 20252,250.002,282.502,235.002,282.002,282.000.48%734,000
Nov 4, 20252,345.002,345.002,245.002,271.002,271.00-3.32%1,590,800
Oct 31, 20252,453.502,479.502,288.002,349.002,349.00-5.15%1,931,100
Oct 30, 20252,410.002,476.502,410.002,476.502,476.502.40%1,782,400
Oct 29, 20252,450.002,463.002,418.502,418.502,418.50-1.29%397,500
Oct 28, 20252,476.502,488.502,447.002,450.002,450.00-1.61%458,100
Oct 27, 20252,466.502,503.002,461.002,490.002,490.001.45%501,700
Oct 24, 20252,431.002,462.002,422.502,454.502,454.501.30%486,700
Oct 23, 20252,416.002,431.002,409.002,423.002,423.00-0.14%451,900
Oct 22, 20252,401.502,438.002,368.002,426.502,426.502.21%814,400
Oct 21, 20252,392.002,421.502,374.002,374.002,374.00-0.75%527,700
Oct 20, 20252,410.002,420.502,376.002,392.002,392.001.33%498,500
Oct 17, 20252,357.002,383.502,352.502,360.502,360.50-0.80%311,700
Oct 16, 20252,384.502,412.502,375.002,379.502,379.500.13%296,700
Oct 15, 20252,378.002,382.002,360.502,376.502,376.500.93%367,400
Oct 14, 20252,365.002,403.002,341.502,354.502,354.50-2.12%623,000
Oct 10, 20252,424.002,433.002,399.002,405.502,405.50-2.00%491,100
Oct 9, 20252,440.502,458.502,429.002,454.502,454.500.68%294,800
Oct 8, 20252,480.002,484.002,428.502,438.002,438.00-1.28%423,100
Oct 7, 20252,435.502,483.002,435.502,469.502,469.502.30%535,100