Toyota Boshoku Corporation (TYO:3116)
Japan · Delayed Price · Currency is JPY 2,586.50
-28.00 (-1.07%)
At close: Mar 27, 2026
Toyota Boshoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,571.50 | 2,611.00 | 2,552.00 | 2,586.50 | 2,586.50 | -1.07% | 1,037,100 |
| Mar 26, 2026 | 2,635.00 | 2,635.00 | 2,587.50 | 2,614.50 | 2,614.50 | -0.13% | 415,600 |
| Mar 25, 2026 | 2,634.00 | 2,640.50 | 2,594.50 | 2,618.00 | 2,618.00 | 1.32% | 621,200 |
| Mar 24, 2026 | 2,618.00 | 2,618.00 | 2,569.50 | 2,584.00 | 2,584.00 | 1.71% | 517,800 |
| Mar 23, 2026 | 2,600.00 | 2,607.50 | 2,511.50 | 2,540.50 | 2,540.50 | -3.07% | 585,200 |
| Mar 19, 2026 | 2,649.00 | 2,652.00 | 2,616.00 | 2,621.00 | 2,621.00 | -3.12% | 682,800 |
| Mar 18, 2026 | 2,663.50 | 2,710.50 | 2,663.50 | 2,705.50 | 2,705.50 | 2.11% | 488,700 |
| Mar 17, 2026 | 2,665.50 | 2,675.50 | 2,643.50 | 2,649.50 | 2,649.50 | - | 310,700 |
| Mar 16, 2026 | 2,668.00 | 2,687.50 | 2,634.50 | 2,649.50 | 2,649.50 | -1.63% | 362,900 |
| Mar 13, 2026 | 2,659.00 | 2,700.00 | 2,659.00 | 2,693.50 | 2,693.50 | -0.09% | 790,100 |
| Mar 12, 2026 | 2,754.50 | 2,757.00 | 2,686.50 | 2,696.00 | 2,696.00 | -2.95% | 418,400 |
| Mar 11, 2026 | 2,794.00 | 2,812.50 | 2,765.50 | 2,778.00 | 2,778.00 | 1.24% | 519,300 |
| Mar 10, 2026 | 2,758.50 | 2,792.00 | 2,733.00 | 2,744.00 | 2,744.00 | 1.31% | 612,400 |
| Mar 9, 2026 | 2,724.50 | 2,765.00 | 2,641.00 | 2,708.50 | 2,708.50 | -6.62% | 1,066,900 |
| Mar 6, 2026 | 2,905.50 | 2,922.50 | 2,859.50 | 2,900.50 | 2,900.50 | -1.43% | 1,046,000 |
| Mar 5, 2026 | 3,020.00 | 3,040.00 | 2,942.50 | 2,942.50 | 2,942.50 | 0.48% | 753,200 |
| Mar 4, 2026 | 2,939.00 | 2,980.00 | 2,898.00 | 2,928.50 | 2,928.50 | -2.68% | 859,800 |
| Mar 3, 2026 | 3,091.00 | 3,126.00 | 3,000.00 | 3,009.00 | 3,009.00 | -4.26% | 682,700 |
| Mar 2, 2026 | 3,087.00 | 3,149.00 | 3,067.00 | 3,143.00 | 3,143.00 | -1.81% | 593,500 |
| Feb 27, 2026 | 3,110.00 | 3,201.00 | 3,087.00 | 3,201.00 | 3,201.00 | 1.17% | 636,300 |
| Feb 26, 2026 | 3,196.00 | 3,213.00 | 3,141.00 | 3,164.00 | 3,164.00 | -0.91% | 522,300 |
| Feb 25, 2026 | 3,180.00 | 3,197.00 | 3,153.00 | 3,193.00 | 3,193.00 | 1.59% | 603,200 |
| Feb 24, 2026 | 3,210.00 | 3,210.00 | 3,089.00 | 3,143.00 | 3,143.00 | -2.51% | 848,100 |
| Feb 20, 2026 | 3,277.00 | 3,281.00 | 3,216.00 | 3,224.00 | 3,224.00 | -1.62% | 673,300 |
| Feb 19, 2026 | 3,232.00 | 3,283.00 | 3,206.00 | 3,277.00 | 3,277.00 | 1.24% | 488,000 |
| Feb 18, 2026 | 3,253.00 | 3,288.00 | 3,229.00 | 3,237.00 | 3,237.00 | -0.40% | 954,400 |
| Feb 17, 2026 | 3,233.00 | 3,255.00 | 3,205.00 | 3,250.00 | 3,250.00 | 1.21% | 476,800 |
| Feb 16, 2026 | 3,250.00 | 3,267.00 | 3,211.00 | 3,211.00 | 3,211.00 | -0.77% | 738,700 |
| Feb 13, 2026 | 3,220.00 | 3,247.00 | 3,176.00 | 3,236.00 | 3,236.00 | 1.89% | 969,900 |
| Feb 12, 2026 | 3,180.00 | 3,207.00 | 3,125.00 | 3,176.00 | 3,176.00 | 1.86% | 1,062,900 |
| Feb 10, 2026 | 3,049.00 | 3,139.00 | 3,040.00 | 3,118.00 | 3,118.00 | 2.26% | 759,700 |
| Feb 9, 2026 | 3,000.00 | 3,108.00 | 2,995.50 | 3,049.00 | 3,049.00 | 3.15% | 1,248,100 |
| Feb 6, 2026 | 2,881.50 | 2,956.00 | 2,863.00 | 2,956.00 | 2,956.00 | 2.89% | 1,250,500 |
| Feb 5, 2026 | 2,820.00 | 2,883.50 | 2,811.50 | 2,873.00 | 2,873.00 | 2.83% | 1,094,400 |
| Feb 4, 2026 | 2,712.00 | 2,813.50 | 2,673.00 | 2,794.00 | 2,794.00 | 4.61% | 1,298,900 |
| Feb 3, 2026 | 2,634.50 | 2,733.00 | 2,594.00 | 2,671.00 | 2,671.00 | 4.58% | 1,945,700 |
| Feb 2, 2026 | 2,642.00 | 2,645.00 | 2,539.00 | 2,554.00 | 2,554.00 | -1.47% | 451,600 |
| Jan 30, 2026 | 2,584.00 | 2,592.00 | 2,564.50 | 2,592.00 | 2,592.00 | 1.41% | 495,600 |
| Jan 29, 2026 | 2,558.00 | 2,571.00 | 2,529.00 | 2,556.00 | 2,556.00 | -0.51% | 527,800 |
| Jan 28, 2026 | 2,601.00 | 2,616.00 | 2,562.00 | 2,569.00 | 2,569.00 | -2.13% | 1,058,600 |
| Jan 27, 2026 | 2,610.00 | 2,635.50 | 2,595.00 | 2,625.00 | 2,625.00 | 0.48% | 603,400 |
| Jan 26, 2026 | 2,602.00 | 2,626.50 | 2,599.50 | 2,612.50 | 2,612.50 | -1.14% | 842,700 |
| Jan 23, 2026 | 2,645.00 | 2,658.00 | 2,629.00 | 2,642.50 | 2,642.50 | -0.02% | 348,800 |
| Jan 22, 2026 | 2,648.00 | 2,662.00 | 2,632.00 | 2,643.00 | 2,643.00 | 0.61% | 495,900 |
| Jan 21, 2026 | 2,590.00 | 2,629.00 | 2,590.00 | 2,627.00 | 2,627.00 | -0.49% | 623,100 |
| Jan 20, 2026 | 2,630.00 | 2,649.00 | 2,615.50 | 2,640.00 | 2,640.00 | 0.57% | 691,000 |
| Jan 19, 2026 | 2,605.00 | 2,629.50 | 2,581.00 | 2,625.00 | 2,625.00 | -0.10% | 642,700 |
| Jan 16, 2026 | 2,600.00 | 2,629.50 | 2,600.00 | 2,627.50 | 2,627.50 | -0.02% | 622,400 |
| Jan 15, 2026 | 2,584.00 | 2,643.00 | 2,580.00 | 2,628.00 | 2,628.00 | 1.12% | 731,100 |
| Jan 14, 2026 | 2,585.50 | 2,604.50 | 2,577.50 | 2,599.00 | 2,599.00 | 0.37% | 512,100 |