Skip to main content
Toyota Boshoku Corporation (TYO:3116)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.50
+5.00 (0.21%)
Apr 28, 2026, 3:30 PM JST

Toyota Boshoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,367.002,452.002,338.502,352.502,352.500.21%2,263,600
Apr 27, 20262,340.502,364.002,325.002,347.502,347.500.34%597,700
Apr 24, 20262,363.502,363.502,296.002,339.502,339.50-0.70%726,600
Apr 23, 20262,380.502,402.002,331.502,356.002,356.00-2.73%666,400
Apr 22, 20262,462.002,465.002,415.502,422.002,422.00-1.98%707,200
Apr 21, 20262,504.502,510.002,463.002,471.002,471.00-1.32%1,110,500
Apr 20, 20262,489.502,506.002,471.502,504.002,504.001.85%850,200
Apr 17, 20262,456.002,470.002,444.502,458.502,458.500.12%413,500
Apr 16, 20262,450.002,468.002,446.002,455.502,455.500.84%692,700
Apr 15, 20262,450.002,457.502,425.502,435.002,435.000.12%565,100
Apr 14, 20262,423.002,438.002,415.502,432.002,432.001.27%373,000
Apr 13, 20262,412.002,435.502,401.502,401.502,401.50-1.76%274,600
Apr 10, 20262,445.002,464.002,437.502,444.502,444.500.14%465,300
Apr 9, 20262,490.002,490.502,430.002,441.002,441.00-1.19%761,400
Apr 8, 20262,423.002,473.502,420.002,470.502,470.504.11%1,672,200
Apr 7, 20262,416.002,428.002,373.002,373.002,373.00-2.35%750,100
Apr 6, 20262,460.002,465.002,430.002,430.002,430.00-0.82%376,900
Apr 3, 20262,441.002,465.002,438.002,450.002,450.00-835,700
Apr 2, 20262,500.002,511.002,441.502,450.002,450.00-0.81%1,234,500
Apr 1, 20262,500.002,500.002,456.502,470.002,470.002.45%881,700
Mar 31, 20262,405.002,438.502,387.002,411.002,411.00-1.07%571,600
Mar 30, 20262,412.002,453.502,395.502,437.002,437.00-5.78%652,400
Mar 27, 20262,571.502,611.002,552.002,586.502,543.50-1.07%1,037,100
Mar 26, 20262,635.002,635.002,587.502,614.502,571.03-0.13%415,600
Mar 25, 20262,634.002,640.502,594.502,618.002,574.481.32%621,200
Mar 24, 20262,618.002,618.002,569.502,584.002,541.041.71%517,800
Mar 23, 20262,600.002,607.502,511.502,540.502,498.26-3.07%585,200
Mar 19, 20262,649.002,652.002,616.002,621.002,577.43-3.12%682,800
Mar 18, 20262,663.502,710.502,663.502,705.502,660.522.11%488,700
Mar 17, 20262,665.502,675.502,643.502,649.502,605.45-310,700
Mar 16, 20262,668.002,687.502,634.502,649.502,605.45-1.63%362,900
Mar 13, 20262,659.002,700.002,659.002,693.502,648.72-0.09%790,100
Mar 12, 20262,754.502,757.002,686.502,696.002,651.18-2.95%418,400
Mar 11, 20262,794.002,812.502,765.502,778.002,731.821.24%519,300
Mar 10, 20262,758.502,792.002,733.002,744.002,698.381.31%612,400
Mar 9, 20262,724.502,765.002,641.002,708.502,663.47-6.62%1,066,900
Mar 6, 20262,905.502,922.502,859.502,900.502,852.28-1.43%1,046,000
Mar 5, 20263,020.003,040.002,942.502,942.502,893.580.48%753,200
Mar 4, 20262,939.002,980.002,898.002,928.502,879.81-2.68%859,800
Mar 3, 20263,091.003,126.003,000.003,009.002,958.98-4.26%682,700
Mar 2, 20263,087.003,149.003,067.003,143.003,090.75-1.81%593,500
Feb 27, 20263,110.003,201.003,087.003,201.003,147.781.17%636,300
Feb 26, 20263,196.003,213.003,141.003,164.003,111.40-0.91%522,300
Feb 25, 20263,180.003,197.003,153.003,193.003,139.921.59%603,200
Feb 24, 20263,210.003,210.003,089.003,143.003,090.75-2.51%848,100
Feb 20, 20263,277.003,281.003,216.003,224.003,170.40-1.62%673,300
Feb 19, 20263,232.003,283.003,206.003,277.003,222.521.24%488,000
Feb 18, 20263,253.003,288.003,229.003,237.003,183.19-0.40%954,400
Feb 17, 20263,233.003,255.003,205.003,250.003,195.971.21%476,800
Feb 16, 20263,250.003,267.003,211.003,211.003,157.62-0.77%738,700
Feb 13, 20263,220.003,247.003,176.003,236.003,182.201.89%969,900
Feb 12, 20263,180.003,207.003,125.003,176.003,123.201.86%1,062,900
Feb 10, 20263,049.003,139.003,040.003,118.003,066.162.26%759,700
Feb 9, 20263,000.003,108.002,995.503,049.002,998.313.15%1,248,100
Feb 6, 20262,881.502,956.002,863.002,956.002,906.862.89%1,250,500
Feb 5, 20262,820.002,883.502,811.502,873.002,825.242.83%1,094,400
Feb 4, 20262,712.002,813.502,673.002,794.002,747.554.61%1,298,900
Feb 3, 20262,634.502,733.002,594.002,671.002,626.604.58%1,945,700
Feb 2, 20262,642.002,645.002,539.002,554.002,511.54-1.47%451,600
Jan 30, 20262,584.002,592.002,564.502,592.002,548.911.41%495,600
Jan 29, 20262,558.002,571.002,529.002,556.002,513.51-0.51%527,800
Jan 28, 20262,601.002,616.002,562.002,569.002,526.29-2.13%1,058,600
Jan 27, 20262,610.002,635.502,595.002,625.002,581.360.48%603,400
Jan 26, 20262,602.002,626.502,599.502,612.502,569.07-1.14%842,700
Jan 23, 20262,645.002,658.002,629.002,642.502,598.57-0.02%348,800
Jan 22, 20262,648.002,662.002,632.002,643.002,599.060.61%495,900
Jan 21, 20262,590.002,629.002,590.002,627.002,583.33-0.49%623,100
Jan 20, 20262,630.002,649.002,615.502,640.002,596.110.57%691,000
Jan 19, 20262,605.002,629.502,581.002,625.002,581.36-0.10%642,700
Jan 16, 20262,600.002,629.502,600.002,627.502,583.82-0.02%622,400
Jan 15, 20262,584.002,643.002,580.002,628.002,584.311.12%731,100
Jan 14, 20262,585.502,604.502,577.502,599.002,555.790.37%512,100
Jan 13, 20262,600.002,600.002,563.002,589.502,546.452.15%586,900
Jan 9, 20262,521.502,553.502,514.502,535.002,492.861.52%448,100
Jan 8, 20262,489.002,500.002,476.502,497.002,455.49-0.60%728,700
Jan 7, 20262,523.502,535.002,505.002,512.002,470.24-1.64%392,400
Jan 6, 20262,547.002,573.502,539.002,554.002,511.540.67%665,400
Jan 5, 20262,522.502,549.002,516.502,537.002,494.820.96%512,000
Dec 30, 20252,525.002,531.002,513.002,513.002,471.22-0.51%272,500
Dec 29, 20252,510.502,535.002,504.502,526.002,484.010.58%294,200
Dec 26, 20252,525.002,532.502,502.002,511.502,469.75-0.04%207,500
Dec 25, 20252,516.502,519.502,495.002,512.502,470.730.64%153,600
Dec 24, 20252,512.502,528.502,496.502,496.502,455.00-0.60%269,900
Dec 23, 20252,516.502,533.502,489.002,511.502,469.750.10%443,300
Dec 22, 20252,510.002,516.502,501.002,509.002,467.290.32%276,500
Dec 19, 20252,474.002,506.002,471.002,501.002,459.420.79%570,600
Dec 18, 20252,471.502,486.502,453.502,481.502,440.250.85%354,200
Dec 17, 20252,454.002,472.002,443.502,460.502,419.59-0.16%408,300
Dec 16, 20252,486.502,500.002,452.002,464.502,423.53-1.36%447,500
Dec 15, 20252,485.002,506.502,475.002,498.502,456.960.95%255,100
Dec 12, 20252,471.002,487.002,460.002,475.002,433.851.14%574,600
Dec 11, 20252,489.502,493.502,442.502,447.002,406.32-1.37%630,500
Dec 10, 20252,467.002,505.002,457.502,481.002,439.752.08%739,500
Dec 9, 20252,417.502,438.502,396.002,430.502,390.090.75%501,400
Dec 8, 20252,399.002,419.502,393.002,412.502,372.391.22%447,700
Dec 5, 20252,409.002,428.002,378.002,383.502,343.87-2.20%706,200
Dec 4, 20252,411.002,444.502,411.002,437.002,396.490.54%450,800
Dec 3, 20252,442.002,445.502,423.002,424.002,383.70-0.78%485,100
Dec 2, 20252,449.502,460.002,436.502,443.002,402.390.74%1,142,100
Dec 1, 20252,450.002,461.502,425.002,425.002,384.680.08%967,200