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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,277	3,224	3,224	3,281	3,216	673,300
February 19, 2026	3,232	3,277	3,277	3,283	3,206	488,000
February 18, 2026	3,253	3,237	3,237	3,288	3,229	954,400
February 17, 2026	3,233	3,250	3,250	3,255	3,205	476,800
February 16, 2026	3,250	3,211	3,211	3,267	3,211	738,700
February 13, 2026	3,220	3,236	3,236	3,247	3,176	969,900
February 12, 2026	3,180	3,176	3,176	3,207	3,125	1.06M
February 10, 2026	3,049	3,118	3,118	3,139	3,040	759,700
February 09, 2026	3,000	3,049	3,049	3,108	2,995.5	1.25M
February 06, 2026	2,881.5	2,956	2,956	2,956	2,863	1.25M
February 05, 2026	2,820	2,873	2,873	2,883.5	2,811.5	1.09M
February 04, 2026	2,712	2,794	2,794	2,813.5	2,673	1.3M
February 03, 2026	2,634.5	2,671	2,671	2,733	2,594	1.95M
February 02, 2026	2,642	2,554	2,554	2,645	2,539	451,600
January 30, 2026	2,584	2,592	2,592	2,592	2,564.5	495,600
January 29, 2026	2,558	2,556	2,556	2,571	2,529	527,800
January 28, 2026	2,601	2,569	2,569	2,616	2,562	1.06M
January 27, 2026	2,610	2,625	2,625	2,635.5	2,595	603,400
January 26, 2026	2,602	2,612.5	2,612.5	2,626.5	2,599.5	842,700
January 23, 2026	2,645	2,642.5	2,642.5	2,658	2,629	348,800
January 22, 2026	2,648	2,643	2,643	2,662	2,632	495,900
January 21, 2026	2,590	2,627	2,627	2,629	2,590	623,100
January 20, 2026	2,630	2,640	2,640	2,649	2,615.5	691,000
January 19, 2026	2,605	2,625	2,625	2,629.5	2,581	642,700
January 16, 2026	2,600	2,627.5	2,627.5	2,629.5	2,600	622,400
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

Toyota Boshoku Corporation (3116.T) JPX