Tokyo Board Industries Co., Ltd. (TYO:7815)
Japan · Delayed Price · Currency is JPY 371.00
-15.00 (-3.89%)
Aug 27, 2026, 3:23 PM JST
Tokyo Board Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 372.00 | 392.00 | 371.00 | 386.00 | 386.00 | 4.32% | 23,300 |
| Aug 25, 2026 | 367.00 | 370.00 | 354.00 | 370.00 | 370.00 | 1.09% | 5,400 |
| Aug 24, 2026 | 362.00 | 382.00 | 360.00 | 366.00 | 366.00 | 0.83% | 8,300 |
| Aug 21, 2026 | 369.00 | 395.00 | 362.00 | 363.00 | 363.00 | -1.63% | 20,900 |
| Aug 20, 2026 | 368.00 | 382.00 | 362.00 | 369.00 | 369.00 | 0.27% | 22,400 |
| Aug 19, 2026 | 378.00 | 437.00 | 365.00 | 368.00 | 368.00 | -1.87% | 194,200 |
| Aug 18, 2026 | 375.00 | 379.00 | 350.00 | 375.00 | 375.00 | -1.57% | 30,600 |
| Aug 17, 2026 | 355.00 | 420.00 | 341.00 | 381.00 | 381.00 | -1.55% | 162,000 |
| Aug 14, 2026 | 310.00 | 387.00 | 310.00 | 387.00 | 387.00 | 26.06% | 117,300 |
| Aug 13, 2026 | 307.00 | 310.00 | 306.00 | 307.00 | 307.00 | -0.97% | 2,300 |
| Aug 12, 2026 | 307.00 | 310.00 | 304.00 | 310.00 | 310.00 | 0.98% | 5,000 |
| Aug 10, 2026 | 308.00 | 308.00 | 302.00 | 307.00 | 307.00 | -1.29% | 3,900 |
| Aug 7, 2026 | 310.00 | 313.00 | 306.00 | 311.00 | 311.00 | -0.96% | 1,300 |
| Aug 6, 2026 | 310.00 | 314.00 | 303.00 | 314.00 | 314.00 | -0.32% | 5,000 |
| Aug 5, 2026 | 311.00 | 315.00 | 300.00 | 315.00 | 315.00 | 2.27% | 11,200 |
| Aug 4, 2026 | 315.00 | 355.00 | 300.00 | 308.00 | 308.00 | 0.33% | 74,600 |
| Aug 3, 2026 | 300.00 | 314.00 | 296.00 | 307.00 | 307.00 | 3.02% | 7,200 |
| Jul 31, 2026 | 302.00 | 314.00 | 298.00 | 298.00 | 298.00 | 2.05% | 19,500 |
| Jul 30, 2026 | 297.00 | 307.00 | 291.00 | 292.00 | 292.00 | -4.26% | 9,700 |
| Jul 29, 2026 | 323.00 | 326.00 | 296.00 | 305.00 | 305.00 | -7.29% | 20,300 |
| Jul 28, 2026 | 337.00 | 341.00 | 328.00 | 329.00 | 329.00 | -2.37% | 7,500 |
| Jul 27, 2026 | 348.00 | 348.00 | 331.00 | 337.00 | 337.00 | -3.44% | 16,200 |
| Jul 24, 2026 | 359.00 | 385.00 | 340.00 | 349.00 | 349.00 | -0.57% | 46,500 |
| Jul 23, 2026 | 365.00 | 369.00 | 347.00 | 351.00 | 351.00 | -2.50% | 13,500 |
| Jul 22, 2026 | 360.00 | 384.00 | 360.00 | 360.00 | 360.00 | 2.27% | 33,000 |
| Jul 21, 2026 | 343.00 | 368.00 | 343.00 | 352.00 | 352.00 | 5.07% | 30,100 |
| Jul 17, 2026 | 351.00 | 356.00 | 329.00 | 335.00 | 335.00 | -5.10% | 27,400 |
| Jul 16, 2026 | 366.00 | 367.00 | 352.00 | 353.00 | 353.00 | -3.55% | 14,400 |
| Jul 15, 2026 | 368.00 | 373.00 | 356.00 | 366.00 | 366.00 | - | 44,300 |
| Jul 14, 2026 | 383.00 | 390.00 | 366.00 | 366.00 | 366.00 | -16.25% | 145,800 |
| Jul 13, 2026 | 403.00 | 470.00 | 403.00 | 437.00 | 437.00 | 7.11% | 142,600 |
| Jul 10, 2026 | 404.00 | 419.00 | 383.00 | 408.00 | 408.00 | -0.97% | 59,900 |
| Jul 9, 2026 | 450.00 | 456.00 | 401.00 | 412.00 | 412.00 | -7.62% | 286,300 |
| Jul 8, 2026 | 368.00 | 446.00 | 364.00 | 446.00 | 446.00 | 21.86% | 573,300 |
| Jul 7, 2026 | 365.00 | 379.00 | 348.00 | 366.00 | 366.00 | - | 55,700 |
| Jul 6, 2026 | 354.00 | 376.00 | 341.00 | 366.00 | 366.00 | 3.10% | 69,400 |
| Jul 3, 2026 | 379.00 | 386.00 | 352.00 | 355.00 | 355.00 | -13.63% | 181,600 |
| Jul 2, 2026 | 450.00 | 488.00 | 411.00 | 411.00 | 411.00 | -16.29% | 237,400 |
| Jul 1, 2026 | 536.00 | 705.00 | 467.00 | 491.00 | 491.00 | 27.20% | 939,400 |
| Jun 30, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 26.14% | 2,100 |
| Jun 29, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 35.40% | 13,400 |
| Jun 26, 2026 | 233.00 | 233.00 | 221.00 | 226.00 | 226.00 | -3.00% | 6,700 |
| Jun 25, 2026 | 237.00 | 238.00 | 230.00 | 233.00 | 233.00 | -1.69% | 3,200 |
| Jun 24, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 1,200 |
| Jun 23, 2026 | 238.00 | 238.00 | 227.00 | 237.00 | 237.00 | 0.85% | 6,000 |
| Jun 22, 2026 | 238.00 | 238.00 | 232.00 | 235.00 | 235.00 | -0.84% | 2,200 |
| Jun 19, 2026 | 244.00 | 244.00 | 231.00 | 237.00 | 237.00 | -3.27% | 5,600 |
| Jun 18, 2026 | 260.00 | 260.00 | 241.00 | 245.00 | 245.00 | -7.20% | 15,700 |
| Jun 17, 2026 | 268.00 | 268.00 | 255.00 | 264.00 | 264.00 | -1.49% | 4,600 |
| Jun 16, 2026 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 400 |