Tokyo Board Industries Co., Ltd. (TYO:7815)
Japan
· Delayed Price · Currency is JPY 386.00
+8.00 (2.12%)
Mar 10, 2026, 1:17 PM JST
Tokyo Board Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 374.00 | 382.00 | 374.00 | 378.00 | 378.00 | -0.79% | 3,000 |
| Mar 6, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | -1.04% | 900 |
| Mar 5, 2026 | 375.00 | 387.00 | 375.00 | 385.00 | 385.00 | 3.22% | 4,500 |
| Mar 4, 2026 | 387.00 | 387.00 | 373.00 | 373.00 | 373.00 | -4.11% | 13,300 |
| Mar 3, 2026 | 383.00 | 389.00 | 381.00 | 389.00 | 389.00 | 2.10% | 2,200 |
| Mar 2, 2026 | 380.00 | 391.00 | 380.00 | 381.00 | 381.00 | -1.04% | 4,100 |
| Feb 27, 2026 | 385.00 | 391.00 | 381.00 | 385.00 | 385.00 | -0.26% | 3,400 |
| Feb 26, 2026 | 386.00 | 391.00 | 386.00 | 386.00 | 386.00 | - | 1,600 |
| Feb 25, 2026 | 383.00 | 392.00 | 383.00 | 386.00 | 386.00 | 1.58% | 5,700 |
| Feb 24, 2026 | 372.00 | 393.00 | 372.00 | 380.00 | 380.00 | 1.06% | 12,700 |
| Feb 20, 2026 | 384.00 | 393.00 | 368.00 | 376.00 | 376.00 | -4.08% | 31,100 |
| Feb 19, 2026 | 386.00 | 444.00 | 386.00 | 392.00 | 392.00 | 1.55% | 39,800 |
| Feb 18, 2026 | 393.00 | 399.00 | 382.00 | 386.00 | 386.00 | -1.03% | 17,900 |
| Feb 17, 2026 | 380.00 | 450.00 | 379.00 | 390.00 | 390.00 | 2.36% | 74,100 |
| Feb 16, 2026 | 382.00 | 385.00 | 378.00 | 381.00 | 381.00 | -1.30% | 3,300 |
| Feb 13, 2026 | 374.00 | 395.00 | 374.00 | 386.00 | 386.00 | 4.89% | 7,300 |
| Feb 12, 2026 | 373.00 | 374.00 | 365.00 | 368.00 | 368.00 | -2.39% | 5,800 |
| Feb 10, 2026 | 380.00 | 384.00 | 377.00 | 377.00 | 377.00 | 0.27% | 17,600 |
| Feb 9, 2026 | 374.00 | 376.00 | 371.00 | 376.00 | 376.00 | 1.90% | 2,000 |
| Feb 6, 2026 | 377.00 | 377.00 | 365.00 | 369.00 | 369.00 | -1.07% | 4,100 |
| Feb 5, 2026 | 373.00 | 375.00 | 373.00 | 373.00 | 373.00 | 0.54% | 1,900 |
| Feb 4, 2026 | 370.00 | 375.00 | 369.00 | 371.00 | 371.00 | -0.80% | 3,600 |
| Feb 3, 2026 | 372.00 | 377.00 | 372.00 | 374.00 | 374.00 | 0.81% | 2,300 |
| Feb 2, 2026 | 376.00 | 376.00 | 370.00 | 371.00 | 371.00 | -1.07% | 1,100 |
| Jan 30, 2026 | 373.00 | 377.00 | 373.00 | 375.00 | 375.00 | 1.35% | 4,600 |
| Jan 29, 2026 | 370.00 | 371.00 | 364.00 | 370.00 | 370.00 | - | 2,900 |
| Jan 28, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | -0.80% | 14,400 |
| Jan 27, 2026 | 375.00 | 377.00 | 373.00 | 373.00 | 373.00 | -0.53% | 13,300 |
| Jan 26, 2026 | 377.00 | 377.00 | 374.00 | 375.00 | 375.00 | -0.79% | 4,100 |
| Jan 23, 2026 | 377.00 | 379.00 | 376.00 | 378.00 | 378.00 | 0.53% | 4,300 |
| Jan 22, 2026 | 378.00 | 382.00 | 375.00 | 376.00 | 376.00 | -0.79% | 7,600 |
| Jan 21, 2026 | 379.00 | 395.00 | 378.00 | 379.00 | 379.00 | - | 9,500 |
| Jan 20, 2026 | 381.00 | 389.00 | 376.00 | 379.00 | 379.00 | - | 13,600 |
| Jan 19, 2026 | 375.00 | 396.00 | 373.00 | 379.00 | 379.00 | 1.07% | 15,900 |
| Jan 16, 2026 | 372.00 | 379.00 | 370.00 | 375.00 | 375.00 | 1.90% | 7,500 |
| Jan 15, 2026 | 365.00 | 372.00 | 365.00 | 368.00 | 368.00 | 1.10% | 12,300 |
| Jan 14, 2026 | 371.00 | 371.00 | 364.00 | 364.00 | 364.00 | -3.96% | 20,600 |
| Jan 13, 2026 | 386.00 | 386.00 | 379.00 | 379.00 | 379.00 | - | 6,000 |
| Jan 9, 2026 | 382.00 | 383.00 | 377.00 | 379.00 | 379.00 | -0.79% | 3,400 |
| Jan 8, 2026 | 382.00 | 382.00 | 372.00 | 382.00 | 382.00 | 1.33% | 3,400 |
| Jan 7, 2026 | 379.00 | 381.00 | 377.00 | 377.00 | 377.00 | 0.80% | 4,100 |
| Jan 6, 2026 | 377.00 | 381.00 | 369.00 | 374.00 | 374.00 | -1.32% | 11,600 |
| Jan 5, 2026 | 386.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.53% | 8,800 |
| Dec 30, 2025 | 374.00 | 380.00 | 374.00 | 377.00 | 377.00 | 0.80% | 4,200 |
| Dec 29, 2025 | 383.00 | 404.00 | 374.00 | 374.00 | 374.00 | 1.91% | 17,900 |
| Dec 26, 2025 | 377.00 | 381.00 | 367.00 | 367.00 | 367.00 | -0.54% | 13,500 |
| Dec 25, 2025 | 372.00 | 381.00 | 362.00 | 369.00 | 369.00 | -0.81% | 34,300 |
| Dec 24, 2025 | 382.00 | 382.00 | 353.00 | 372.00 | 372.00 | -1.06% | 44,700 |
| Dec 23, 2025 | 384.00 | 384.00 | 373.00 | 376.00 | 376.00 | - | 38,800 |
| Dec 22, 2025 | 382.00 | 400.00 | 376.00 | 376.00 | 376.00 | 2.73% | 40,300 |
| Dec 19, 2025 | 396.00 | 396.00 | 362.00 | 366.00 | 366.00 | -7.11% | 32,600 |
| Dec 18, 2025 | 437.00 | 437.00 | 385.00 | 394.00 | 394.00 | -9.43% | 46,900 |
| Dec 17, 2025 | 461.00 | 461.00 | 435.00 | 435.00 | 435.00 | -5.64% | 3,000 |
| Dec 16, 2025 | 445.00 | 468.00 | 445.00 | 461.00 | 461.00 | 3.60% | 4,900 |
| Dec 15, 2025 | 460.00 | 460.00 | 444.00 | 445.00 | 445.00 | -1.98% | 3,300 |
| Dec 12, 2025 | 434.00 | 454.00 | 434.00 | 454.00 | 454.00 | 4.85% | 6,600 |
| Dec 11, 2025 | 443.00 | 460.00 | 433.00 | 433.00 | 433.00 | -2.26% | 7,800 |
| Dec 10, 2025 | 458.00 | 459.00 | 439.00 | 443.00 | 443.00 | -1.56% | 11,500 |
| Dec 9, 2025 | 476.00 | 479.00 | 441.00 | 450.00 | 450.00 | -5.46% | 21,900 |
| Dec 8, 2025 | 501.00 | 509.00 | 473.00 | 476.00 | 476.00 | -6.67% | 8,500 |
| Dec 5, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 900 |
| Dec 4, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 2,000 |
| Dec 3, 2025 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | -1.89% | 2,500 |
| Dec 2, 2025 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.95% | 1,100 |
| Dec 1, 2025 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.19% | 2,300 |
| Nov 28, 2025 | 523.00 | 543.00 | 522.00 | 524.00 | 524.00 | 0.58% | 2,600 |
| Nov 27, 2025 | 526.00 | 539.00 | 521.00 | 521.00 | 521.00 | -1.88% | 800 |
| Nov 26, 2025 | 533.00 | 538.00 | 516.00 | 531.00 | 531.00 | -0.56% | 2,500 |
| Nov 25, 2025 | 534.00 | 534.00 | 533.00 | 534.00 | 534.00 | - | 1,300 |
| Nov 21, 2025 | 535.00 | 541.00 | 525.00 | 534.00 | 534.00 | -1.48% | 1,300 |
| Nov 20, 2025 | 559.00 | 559.00 | 539.00 | 542.00 | 542.00 | -2.34% | 1,400 |
| Nov 18, 2025 | 551.00 | 555.00 | 528.00 | 555.00 | 555.00 | 0.91% | 1,900 |
| Nov 17, 2025 | 556.00 | 558.00 | 548.00 | 550.00 | 550.00 | 0.36% | 1,100 |
| Nov 14, 2025 | 535.00 | 550.00 | 529.00 | 548.00 | 548.00 | -1.26% | 3,300 |
| Nov 13, 2025 | 582.00 | 582.00 | 555.00 | 555.00 | 555.00 | -5.93% | 600 |
| Nov 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 100 |
| Nov 10, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 1,500 |
| Nov 6, 2025 | 596.00 | 600.00 | 592.00 | 600.00 | 600.00 | - | 1,100 |
| Nov 5, 2025 | 593.00 | 600.00 | 593.00 | 600.00 | 600.00 | 1.01% | 200 |
| Nov 4, 2025 | 595.00 | 595.00 | 587.00 | 594.00 | 594.00 | -1.82% | 300 |
| Oct 31, 2025 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 200 |
| Oct 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 100 |
| Oct 29, 2025 | 598.00 | 605.00 | 585.00 | 605.00 | 605.00 | -0.49% | 1,500 |
| Oct 28, 2025 | 597.00 | 608.00 | 597.00 | 608.00 | 608.00 | 0.16% | 1,400 |
| Oct 24, 2025 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | -0.49% | 400 |
| Oct 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.49% | 1,500 |
| Oct 22, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - | 100 |
| Oct 21, 2025 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | -0.49% | 1,100 |
| Oct 20, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.16% | 100 |
| Oct 17, 2025 | 591.00 | 609.00 | 587.00 | 609.00 | 609.00 | 1.67% | 2,500 |
| Oct 16, 2025 | 599.00 | 609.00 | 599.00 | 599.00 | 599.00 | -1.64% | 600 |
| Oct 15, 2025 | 599.00 | 609.00 | 599.00 | 609.00 | 609.00 | - | 400 |
| Oct 14, 2025 | 598.00 | 609.00 | 591.00 | 609.00 | 609.00 | 0.83% | 1,700 |
| Oct 10, 2025 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.82% | 300 |
| Oct 9, 2025 | 612.00 | 612.00 | 609.00 | 609.00 | 609.00 | -0.98% | 500 |
| Oct 8, 2025 | 609.00 | 615.00 | 609.00 | 615.00 | 615.00 | - | 500 |
| Oct 7, 2025 | 606.00 | 615.00 | 606.00 | 615.00 | 615.00 | 1.15% | 800 |
| Oct 6, 2025 | 614.00 | 615.00 | 608.00 | 608.00 | 608.00 | -0.98% | 1,700 |
| Oct 3, 2025 | 610.00 | 614.00 | 610.00 | 614.00 | 614.00 | -0.65% | 2,400 |
| Oct 2, 2025 | 605.00 | 618.00 | 603.00 | 618.00 | 618.00 | 3.87% | 1,600 |