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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,536	2,552	2,552	2,558.5	2,521	669,500
September 25, 2025	2,523	2,523.5	2,523.5	2,531.5	2,504	479,800
September 24, 2025	2,513.5	2,487.5	2,487.5	2,516.5	2,470	359,900
September 22, 2025	2,492	2,502	2,502	2,515.5	2,485.5	366,400
September 19, 2025	2,505	2,485.5	2,485.5	2,519.5	2,470	599,900
September 18, 2025	2,510	2,492.5	2,492.5	2,522	2,491.5	356,100
September 17, 2025	2,510.5	2,499.5	2,499.5	2,513.5	2,492	356,100
September 16, 2025	2,483.5	2,511	2,511	2,513	2,482.5	436,200
September 12, 2025	2,500	2,456.5	2,456.5	2,502.5	2,452.5	459,400
September 11, 2025	2,486.5	2,482	2,482	2,492.5	2,467.5	459,400
September 10, 2025	2,500	2,490	2,490	2,505	2,480	369,400
September 09, 2025	2,519	2,501.5	2,501.5	2,522	2,486	358,700
September 08, 2025	2,498	2,501	2,501	2,506	2,468	430,100
September 05, 2025	2,481	2,485	2,485	2,492.5	2,447	458,300
September 04, 2025	2,439	2,440	2,440	2,473	2,417.5	391,900
September 03, 2025	2,410	2,438	2,438	2,449.5	2,407.5	861,100
September 02, 2025	2,400	2,405.5	2,405.5	2,406	2,381.5	1.1M
September 01, 2025	2,418	2,400	2,400	2,420	2,387	629,800
August 29, 2025	2,445.5	2,423	2,423	2,449	2,419	399,100
August 28, 2025	2,423	2,450	2,450	2,459	2,423	473,100
August 27, 2025	2,436	2,428.5	2,428.5	2,438	2,417	363,200
August 26, 2025	2,430	2,428.5	2,428.5	2,430.5	2,396	378,300
August 25, 2025	2,423.5	2,430	2,430	2,437	2,411	722,500
August 22, 2025	2,399	2,414	2,414	2,414	2,378.5	547,500
August 21, 2025	2,389.5	2,393	2,393	2,400.5	2,372	474,900
August 20, 2025	2,416	2,403	2,403	2,436	2,394.5	363,500
August 19, 2025	2,403	2,416	2,416	2,427	2,392	459,400
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

Toyota Boshoku Corporation (3116.T) JPX