Toyota Boshoku Corporation (TYO:3116)
Japan · Delayed Price · Currency is JPY 2,246.00
-22.50 (-0.99%)
Sep 18, 2026, 10:39 AM JST
Toyota Boshoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,278.00 | 2,284.00 | 2,268.50 | 2,269.00 | - | 0.02% | 35,700 |
| Sep 17, 2026 | 2,244.50 | 2,268.50 | 2,230.00 | 2,268.50 | 2,268.50 | 1.82% | 449,400 |
| Sep 16, 2026 | 2,237.00 | 2,243.00 | 2,226.00 | 2,228.00 | 2,228.00 | 0.18% | 324,700 |
| Sep 15, 2026 | 2,244.50 | 2,244.50 | 2,223.50 | 2,224.00 | 2,224.00 | -0.65% | 344,600 |
| Sep 14, 2026 | 2,226.50 | 2,246.50 | 2,216.00 | 2,238.50 | 2,238.50 | -0.22% | 364,000 |
| Sep 11, 2026 | 2,165.50 | 2,243.50 | 2,165.50 | 2,243.50 | 2,243.50 | 2.14% | 701,800 |
| Sep 10, 2026 | 2,156.00 | 2,207.50 | 2,150.00 | 2,196.50 | 2,196.50 | -0.84% | 871,400 |
| Sep 9, 2026 | 2,199.00 | 2,219.50 | 2,185.00 | 2,215.00 | 2,215.00 | 0.64% | 523,900 |
| Sep 8, 2026 | 2,285.00 | 2,294.50 | 2,201.00 | 2,201.00 | 2,201.00 | -4.39% | 617,700 |
| Sep 7, 2026 | 2,293.00 | 2,322.50 | 2,291.00 | 2,302.00 | 2,302.00 | 0.48% | 420,700 |
| Sep 4, 2026 | 2,306.00 | 2,308.00 | 2,280.50 | 2,291.00 | 2,291.00 | -0.59% | 464,100 |
| Sep 3, 2026 | 2,290.00 | 2,313.50 | 2,275.00 | 2,304.50 | 2,304.50 | 1.36% | 502,500 |
| Sep 2, 2026 | 2,320.00 | 2,322.50 | 2,272.50 | 2,273.50 | 2,273.50 | -3.17% | 673,300 |
| Sep 1, 2026 | 2,292.00 | 2,348.00 | 2,279.00 | 2,348.00 | 2,348.00 | 3.01% | 686,900 |
| Aug 31, 2026 | 2,252.00 | 2,294.50 | 2,245.00 | 2,279.50 | 2,279.50 | 1.38% | 774,100 |
| Aug 28, 2026 | 2,230.00 | 2,254.00 | 2,227.00 | 2,248.50 | 2,248.50 | 0.40% | 596,700 |
| Aug 27, 2026 | 2,257.50 | 2,264.50 | 2,235.50 | 2,239.50 | 2,239.50 | -0.49% | 438,300 |
| Aug 26, 2026 | 2,254.50 | 2,265.00 | 2,243.50 | 2,250.50 | 2,250.50 | 0.72% | 365,000 |
| Aug 25, 2026 | 2,272.00 | 2,273.50 | 2,232.00 | 2,234.50 | 2,234.50 | -1.17% | 790,500 |
| Aug 24, 2026 | 2,265.50 | 2,295.50 | 2,260.00 | 2,261.00 | 2,261.00 | 0.04% | 434,800 |
| Aug 21, 2026 | 2,215.50 | 2,260.00 | 2,214.00 | 2,260.00 | 2,260.00 | -0.24% | 623,500 |
| Aug 20, 2026 | 2,233.50 | 2,265.50 | 2,224.50 | 2,265.50 | 2,265.50 | 3.16% | 765,300 |
| Aug 19, 2026 | 2,256.00 | 2,256.00 | 2,193.50 | 2,196.00 | 2,196.00 | -2.70% | 663,700 |
| Aug 18, 2026 | 2,241.50 | 2,267.00 | 2,229.50 | 2,257.00 | 2,257.00 | 0.20% | 413,300 |
| Aug 17, 2026 | 2,245.00 | 2,269.50 | 2,244.00 | 2,252.50 | 2,252.50 | 0.49% | 330,200 |
| Aug 14, 2026 | 2,210.50 | 2,247.00 | 2,203.00 | 2,241.50 | 2,241.50 | 1.26% | 490,100 |
| Aug 13, 2026 | 2,220.00 | 2,228.00 | 2,200.00 | 2,213.50 | 2,213.50 | -0.56% | 529,600 |
| Aug 12, 2026 | 2,250.00 | 2,250.00 | 2,217.00 | 2,226.00 | 2,226.00 | -0.25% | 555,100 |
| Aug 10, 2026 | 2,199.50 | 2,231.50 | 2,190.50 | 2,231.50 | 2,231.50 | 1.45% | 623,700 |
| Aug 7, 2026 | 2,185.00 | 2,228.50 | 2,183.00 | 2,199.50 | 2,199.50 | 0.05% | 658,500 |
| Aug 6, 2026 | 2,163.00 | 2,219.50 | 2,152.00 | 2,198.50 | 2,198.50 | 1.27% | 621,800 |
| Aug 5, 2026 | 2,170.00 | 2,194.00 | 2,152.50 | 2,171.00 | 2,171.00 | 0.58% | 865,700 |
| Aug 4, 2026 | 2,204.00 | 2,216.00 | 2,158.50 | 2,158.50 | 2,158.50 | -2.13% | 952,800 |
| Aug 3, 2026 | 2,130.50 | 2,224.00 | 2,105.00 | 2,205.50 | 2,205.50 | -1.56% | 1,844,700 |
| Jul 31, 2026 | 2,439.50 | 2,449.00 | 2,194.50 | 2,240.50 | 2,240.50 | -7.40% | 2,732,500 |
| Jul 30, 2026 | 2,445.00 | 2,450.00 | 2,382.50 | 2,419.50 | 2,419.50 | 0.54% | 1,056,300 |
| Jul 29, 2026 | 2,373.00 | 2,406.50 | 2,340.50 | 2,406.50 | 2,406.50 | 4.02% | 1,184,700 |
| Jul 28, 2026 | 2,330.00 | 2,345.00 | 2,299.00 | 2,313.50 | 2,313.50 | -0.58% | 702,700 |
| Jul 27, 2026 | 2,271.50 | 2,327.00 | 2,259.50 | 2,327.00 | 2,327.00 | 4.16% | 690,900 |
| Jul 24, 2026 | 2,240.00 | 2,243.00 | 2,224.50 | 2,234.00 | 2,234.00 | -1.46% | 406,400 |
| Jul 23, 2026 | 2,266.00 | 2,273.50 | 2,257.00 | 2,267.00 | 2,267.00 | 0.04% | 522,500 |
| Jul 22, 2026 | 2,268.00 | 2,282.50 | 2,251.00 | 2,266.00 | 2,266.00 | 0.11% | 582,700 |
| Jul 21, 2026 | 2,235.00 | 2,269.00 | 2,230.50 | 2,263.50 | 2,263.50 | 2.19% | 849,600 |
| Jul 17, 2026 | 2,232.00 | 2,244.50 | 2,186.50 | 2,215.00 | 2,215.00 | -0.76% | 839,900 |
| Jul 16, 2026 | 2,208.00 | 2,244.00 | 2,200.00 | 2,232.00 | 2,232.00 | 0.93% | 663,400 |
| Jul 15, 2026 | 2,190.00 | 2,214.50 | 2,183.50 | 2,211.50 | 2,211.50 | 1.72% | 484,100 |
| Jul 14, 2026 | 2,158.50 | 2,177.50 | 2,156.00 | 2,174.00 | 2,174.00 | 0.49% | 514,400 |
| Jul 13, 2026 | 2,204.00 | 2,207.50 | 2,153.00 | 2,163.50 | 2,163.50 | -0.69% | 622,400 |
| Jul 10, 2026 | 2,170.00 | 2,186.00 | 2,167.00 | 2,178.50 | 2,178.50 | 0.39% | 1,001,300 |
| Jul 9, 2026 | 2,196.50 | 2,210.00 | 2,160.50 | 2,170.00 | 2,170.00 | -1.54% | 616,500 |