Skip to main content
Toyota Boshoku Corporation (TYO:3116)
Japan flag Japan · Delayed Price · Currency is JPY
2,383.50
-53.50 (-2.20%)
At close: Dec 5, 2025

Toyota Boshoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,409.002,428.002,378.002,383.502,383.50-2.20%706,200
Dec 4, 20252,411.002,444.502,411.002,437.002,437.000.54%450,800
Dec 3, 20252,442.002,445.502,423.002,424.002,424.00-0.78%485,100
Dec 2, 20252,449.502,460.002,436.502,443.002,443.000.74%1,142,100
Dec 1, 20252,450.002,461.502,425.002,425.002,425.000.08%967,200
Nov 28, 20252,426.502,433.002,410.002,423.002,423.000.62%446,000
Nov 27, 20252,406.002,425.502,391.502,408.002,408.001.01%450,900
Nov 26, 20252,398.002,408.002,377.502,384.002,384.000.65%570,200
Nov 25, 20252,382.002,390.002,359.502,368.502,368.500.23%566,800
Nov 21, 20252,295.002,363.002,291.002,363.002,363.001.90%1,236,200
Nov 20, 20252,364.002,365.002,316.502,319.002,319.00-0.90%327,200
Nov 19, 20252,329.002,346.002,294.502,340.002,340.000.60%434,700
Nov 18, 20252,376.502,398.502,325.502,326.002,326.00-0.43%650,700
Nov 17, 20252,337.002,359.502,321.502,336.002,336.00-1.06%299,800
Nov 14, 20252,324.502,368.002,323.502,361.002,361.000.25%276,200
Nov 13, 20252,348.502,369.502,346.502,355.002,355.000.32%267,900
Nov 12, 20252,325.502,360.002,323.502,347.502,347.501.27%352,500
Nov 11, 20252,311.002,319.502,290.502,318.002,318.000.30%262,200
Nov 10, 20252,330.502,336.002,298.002,311.002,311.00-0.17%472,300
Nov 7, 20252,290.002,316.502,280.002,315.002,315.001.00%368,500
Nov 6, 20252,303.502,329.502,287.502,292.002,292.000.44%836,800
Nov 5, 20252,250.002,282.502,235.002,282.002,282.000.48%734,000
Nov 4, 20252,345.002,345.002,245.002,271.002,271.00-3.32%1,590,800
Oct 31, 20252,453.502,479.502,288.002,349.002,349.00-5.15%1,931,100
Oct 30, 20252,410.002,476.502,410.002,476.502,476.502.40%1,782,400
Oct 29, 20252,450.002,463.002,418.502,418.502,418.50-1.29%397,500
Oct 28, 20252,476.502,488.502,447.002,450.002,450.00-1.61%458,100
Oct 27, 20252,466.502,503.002,461.002,490.002,490.001.45%501,700
Oct 24, 20252,431.002,462.002,422.502,454.502,454.501.30%486,700
Oct 23, 20252,416.002,431.002,409.002,423.002,423.00-0.14%451,900
Oct 22, 20252,401.502,438.002,368.002,426.502,426.502.21%814,400
Oct 21, 20252,392.002,421.502,374.002,374.002,374.00-0.75%527,700
Oct 20, 20252,410.002,420.502,376.002,392.002,392.001.33%498,500
Oct 17, 20252,357.002,383.502,352.502,360.502,360.50-0.80%311,700
Oct 16, 20252,384.502,412.502,375.002,379.502,379.500.13%296,700
Oct 15, 20252,378.002,382.002,360.502,376.502,376.500.93%367,400
Oct 14, 20252,365.002,403.002,341.502,354.502,354.50-2.12%623,000
Oct 10, 20252,424.002,433.002,399.002,405.502,405.50-2.00%491,100
Oct 9, 20252,440.502,458.502,429.002,454.502,454.500.68%294,800
Oct 8, 20252,480.002,484.002,428.502,438.002,438.00-1.28%423,100
Oct 7, 20252,435.502,483.002,435.502,469.502,469.502.30%535,100
Oct 6, 20252,443.502,457.002,400.502,414.002,414.000.86%480,700
Oct 3, 20252,380.002,398.502,370.502,393.502,393.500.34%319,600
Oct 2, 20252,398.002,413.002,364.002,385.502,385.50-0.50%475,900
Oct 1, 20252,411.002,419.002,384.002,397.502,397.50-2.32%467,400
Sep 30, 20252,450.002,457.502,431.002,454.502,454.50-0.06%387,700
Sep 29, 20252,517.502,521.002,450.502,456.002,456.00-3.76%454,100
Sep 26, 20252,536.002,558.502,521.002,552.002,509.001.13%669,500
Sep 25, 20252,523.002,531.502,504.002,523.502,480.981.45%479,800
Sep 24, 20252,513.502,516.502,470.002,487.502,445.59-0.58%359,900