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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,584	2,628	2,628	2,643	2,580	731,100
January 14, 2026	2,585.5	2,599	2,599	2,604.5	2,577.5	512,100
January 13, 2026	2,600	2,589.5	2,589.5	2,600	2,563	586,900
January 09, 2026	2,521.5	2,535	2,535	2,553.5	2,514.5	448,100
January 08, 2026	2,489	2,497	2,497	2,500	2,476.5	728,700
January 07, 2026	2,523.5	2,512	2,512	2,535	2,505	392,400
January 06, 2026	2,547	2,554	2,554	2,573.5	2,539	665,400
January 05, 2026	2,522.5	2,537	2,537	2,549	2,516.5	512,000
December 30, 2025	2,525	2,513	2,513	2,531	2,513	272,500
December 29, 2025	2,510.5	2,526	2,526	2,535	2,504.5	294,200
December 26, 2025	2,525	2,508	2,508	2,532.5	2,502	142,400
December 25, 2025	2,516.5	2,512.5	2,512.5	2,519.5	2,495	153,600
December 24, 2025	2,512.5	2,496.5	2,496.5	2,528.5	2,496.5	269,900
December 23, 2025	2,516.5	2,505	2,505	2,533.5	2,489	313,000
December 22, 2025	2,510	2,509	2,509	2,516.5	2,501	276,500
December 19, 2025	2,474	2,501	2,501	2,506	2,471	570,600
December 18, 2025	2,471.5	2,481.5	2,481.5	2,486.5	2,453.5	354,200
December 17, 2025	2,454	2,460.5	2,460.5	2,472	2,443.5	408,300
December 16, 2025	2,486.5	2,464.5	2,464.5	2,500	2,452	447,500
December 15, 2025	2,485	2,498.5	2,498.5	2,506.5	2,475	255,100
December 12, 2025	2,471	2,475	2,475	2,487	2,460	574,600
December 11, 2025	2,489.5	2,447	2,447	2,493.5	2,442.5	630,500
December 10, 2025	2,467	2,481	2,481	2,505	2,457.5	739,500
December 09, 2025	2,417.5	2,430.5	2,430.5	2,438.5	2,396	501,400
December 08, 2025	2,399	2,412.5	2,412.5	2,419.5	2,393	447,700
December 05, 2025	2,409	2,383.5	2,383.5	2,428	2,378	706,200
December 04, 2025	2,411	2,437	2,437	2,444.5	2,411	450,800
December 03, 2025	2,442	2,424	2,424	2,445.5	2,423	485,100
December 02, 2025	2,449.5	2,443	2,443	2,460	2,436.5	1.14M
December 01, 2025	2,450	2,425	2,425	2,461.5	2,425	967,200
November 28, 2025	2,426.5	2,423	2,423	2,433	2,410	446,000
November 27, 2025	2,406	2,408	2,408	2,425.5	2,391.5	450,900
November 26, 2025	2,398	2,384	2,384	2,408	2,377.5	570,200
November 25, 2025	2,382	2,368.5	2,368.5	2,390	2,359.5	566,800
November 21, 2025	2,295	2,363	2,363	2,363	2,291	1.24M
November 20, 2025	2,364	2,319	2,319	2,365	2,316.5	327,200
November 19, 2025	2,329	2,340	2,340	2,346	2,294.5	434,700
November 18, 2025	2,376.5	2,326	2,326	2,398.5	2,325.5	650,700
November 17, 2025	2,337	2,336	2,336	2,359.5	2,321.5	299,800
November 14, 2025	2,324.5	2,361	2,361	2,368	2,323.5	276,200
November 13, 2025	2,348.5	2,355	2,355	2,369.5	2,346.5	267,900
November 12, 2025	2,325.5	2,347.5	2,347.5	2,360	2,323.5	352,500
November 11, 2025	2,311	2,318	2,318	2,319.5	2,290.5	262,200
November 10, 2025	2,330.5	2,311	2,311	2,336	2,298	472,300
November 07, 2025	2,290	2,315	2,315	2,316.5	2,280	368,500
November 06, 2025	2,303.5	2,292	2,292	2,329.5	2,287.5	836,800
November 05, 2025	2,303.5	2,292	2,292	2,329.5	2,287.5	836,800
November 04, 2025	2,250	2,282	2,282	2,282.5	2,235	1.59M
October 31, 2025	2,453.5	2,349	2,349	2,479.5	2,288	1.93M
October 30, 2025	2,410	2,476.5	2,476.5	2,476.5	2,410	1.78M
October 29, 2025	2,450	2,418.5	2,418.5	2,463	2,418.5	397,500
October 28, 2025	2,476.5	2,450	2,450	2,488.5	2,447	458,100
October 27, 2025	2,466.5	2,490	2,490	2,503	2,461	501,700
October 24, 2025	2,431	2,454.5	2,454.5	2,462	2,422.5	486,700
October 23, 2025	2,416	2,423	2,423	2,431	2,409	451,900
October 22, 2025	2,401.5	2,426.5	2,426.5	2,438	2,368	814,400
October 21, 2025	2,392	2,374	2,374	2,421.5	2,374	527,700
October 20, 2025	2,410	2,392	2,392	2,420.5	2,376	498,500
October 17, 2025	2,357	2,360.5	2,360.5	2,383.5	2,352.5	311,700
October 16, 2025	2,384.5	2,379.5	2,379.5	2,412.5	2,375	296,700

Toyota Boshoku Corporation (3116.T) JPX