Toyota Boshoku Corporation - 3116.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,389	2,410	2,410	2,418.5	2,385	845,200
August 15, 2025	2,326	2,342	2,342	2,342	2,309	343,100
August 14, 2025	2,359	2,322	2,322	2,364	2,314	370,400
August 13, 2025	2,377	2,359.5	2,359.5	2,384.5	2,353.5	460,600
August 12, 2025	2,318	2,349.5	2,349.5	2,349.5	2,318	747,500
August 08, 2025	2,279	2,326.5	2,326.5	2,332	2,273	713,200
August 07, 2025	2,295	2,266	2,266	2,305	2,266	547,300
August 06, 2025	2,287.5	2,292.5	2,292.5	2,296	2,276	536,500
August 05, 2025	2,259	2,259	2,259	2,284.5	2,251.5	766,300
August 04, 2025	2,172	2,239.5	2,239.5	2,243.5	2,171	713,000
August 01, 2025	2,188	2,213.5	2,213.5	2,221.5	2,179	1.26M
July 31, 2025	2,247	2,152	2,152	2,297	2,138.5	2.67M
July 30, 2025	2,185	2,245	2,245	2,245	2,181.5	949,900
July 29, 2025	2,152	2,179.5	2,179.5	2,185	2,144.5	517,900
July 28, 2025	2,171.5	2,185	2,185	2,190	2,167.5	407,200
July 25, 2025	2,200	2,167	2,167	2,200	2,158.5	409,400
July 24, 2025	2,218.5	2,212	2,212	2,233.5	2,204	592,800
July 23, 2025	2,128	2,202	2,202	2,212.5	2,124.5	1.26M
July 22, 2025	2,101.5	2,103.5	2,103.5	2,114	2,090.5	316,200
July 18, 2025	2,118.5	2,104.5	2,104.5	2,119	2,097.5	467,400
July 17, 2025	2,100	2,110.5	2,110.5	2,118.5	2,089	381,500
July 16, 2025	2,085	2,100	2,100	2,104	2,070.5	413,600
July 15, 2025	2,078	2,085	2,085	2,091	2,067	343,500
July 14, 2025	2,067	2,078	2,078	2,082	2,063	342,300
July 11, 2025	2,054	2,071.5	2,071.5	2,076	2,053.5	385,200
July 10, 2025	2,034.5	2,040	2,040	2,045	2,022.5	587,800
July 09, 2025	2,024	2,034.5	2,034.5	2,039.5	2,011.5	331,800
July 08, 2025	1,980	2,001	2,001	2,004	1,977	334,400
July 07, 2025	2,027.5	1,987.5	1,987.5	2,027.5	1,985.5	242,400
July 04, 2025	2,032	2,028	2,028	2,035.5	2,015	397,300
July 03, 2025	1,973.5	2,043	2,043	2,050.5	1,969	881,200
July 02, 2025	1,948	1,962.5	1,962.5	1,969.5	1,943.5	482,900
July 01, 2025	1,948.5	1,948	1,948	1,957.5	1,942	454,700
June 30, 2025	1,980	1,967	1,967	1,980	1,965.5	482,500
June 27, 2025	1,979	1,975.5	1,975.5	1,982.5	1,965	475,600
June 26, 2025	1,956	1,956	1,956	1,957	1,935	356,600
June 25, 2025	1,968	1,951	1,951	1,977.5	1,940.5	660,000
June 24, 2025	1,957	1,956	1,956	1,970	1,901	632,800
June 23, 2025	1,932.5	1,936	1,936	1,944	1,919	515,800
June 20, 2025	1,922	1,931	1,931	1,945.5	1,921.5	1.06M
June 19, 2025	1,936.5	1,922	1,922	1,937	1,915	282,500
June 18, 2025	1,900	1,936.5	1,936.5	1,937	1,900	510,200
June 17, 2025	1,907	1,916	1,916	1,921.5	1,907	236,300
June 16, 2025	1,917	1,910	1,910	1,917	1,904.5	257,900
June 13, 2025	1,922	1,908	1,908	1,930	1,901	619,500
June 12, 2025	1,980	1,957.5	1,957.5	1,991	1,949.5	480,900
June 11, 2025	1,970	1,988	1,988	1,988	1,957	511,600
June 10, 2025	1,973	1,958.5	1,958.5	1,986.5	1,954	389,300
June 09, 2025	1,948.5	1,950	1,950	1,964.5	1,944	409,800
June 06, 2025	1,925.5	1,932	1,932	1,943	1,922.5	344,500
June 05, 2025	1,951	1,928	1,928	1,967	1,920	1.08M
June 04, 2025	2,009	2,001	2,001	2,010.5	1,998	458,100
June 03, 2025	2,016	2,006	2,006	2,016.5	1,997.5	429,700
June 02, 2025	2,038	2,029.5	2,029.5	2,048.5	2,027	348,300
May 30, 2025	2,022.5	2,060	2,060	2,069.5	2,020	496,300
May 29, 2025	2,024.5	2,049	2,049	2,053	2,022	329,900
May 28, 2025	2,046	2,017	2,017	2,048	2,015	410,000
May 27, 2025	2,009.5	2,015.5	2,015.5	2,026	2,006.5	235,500
May 26, 2025	2,022.5	2,011.5	2,011.5	2,022.5	2,001	656,700
May 23, 2025	2,016	2,016	2,016	2,023.5	2,001	529,600

Toyota Boshoku Corporation (3116.T) JPX