Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Toyota Boshoku Corporation (3116.T)

Compare
1,810.50
-107.50
(-5.60%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,851.501,853.501,760.501,810.501,810.50706,100
Apr 3, 20251,900.001,930.001,894.501,918.001,918.00611,000
Apr 2, 20251,992.002,002.001,960.001,989.501,989.50508,600
Apr 1, 20252,004.502,005.001,966.001,976.501,976.50479,500
Mar 31, 20251,982.002,012.501,943.001,988.501,988.50599,900
Mar 28, 2025 43.00 Dividend
Mar 28, 20252,046.002,058.501,999.502,013.002,013.00672,200
Mar 27, 20252,084.002,105.502,055.502,105.502,062.50759,000
Mar 26, 20252,120.002,135.002,110.502,127.502,084.05376,300
Mar 25, 20252,119.502,134.002,105.002,121.002,077.68318,400
Mar 24, 20252,113.002,120.002,076.002,096.002,053.19270,900
Mar 21, 20252,095.002,122.002,089.502,099.002,056.13454,300
Mar 19, 20252,096.002,118.002,088.502,103.502,060.54411,600
Mar 18, 20252,075.002,098.002,067.502,095.502,052.70438,200
Mar 17, 20252,041.002,073.002,041.002,063.002,020.87285,300
Mar 14, 20252,029.502,044.002,028.502,038.501,996.87295,100
Mar 13, 20252,037.002,047.502,025.502,033.501,991.97368,800
Mar 12, 20252,026.002,047.002,019.502,039.001,997.36454,700
Mar 11, 20252,048.502,059.002,022.502,051.502,009.60517,400
Mar 10, 20252,057.002,063.002,042.002,048.002,006.17308,500
Mar 7, 20252,029.002,065.002,023.502,065.002,022.83342,500
Mar 6, 20252,045.002,060.502,038.002,047.502,005.68292,900
Mar 5, 20252,029.502,042.002,019.002,029.001,987.56316,200
Mar 4, 20252,032.002,044.502,012.502,031.501,990.01396,300
Mar 3, 20252,017.002,036.502,007.002,027.501,986.09362,400
Feb 28, 20252,046.502,053.002,009.002,009.001,967.97522,800
Feb 27, 20252,000.002,058.001,999.502,058.002,015.97446,300
Feb 26, 20251,972.501,992.501,966.001,991.501,950.83318,000
Feb 25, 20251,954.001,977.001,947.001,968.001,927.81292,300
Feb 21, 20251,950.001,976.501,945.001,976.501,936.13380,200
Feb 20, 20251,990.001,990.501,951.001,961.501,921.44383,200
Feb 19, 20252,016.002,029.001,990.001,990.001,949.36350,100
Feb 18, 20251,984.002,028.001,984.002,018.501,977.28372,000
Feb 17, 20252,000.002,001.001,983.001,984.001,943.48266,900
Feb 14, 20252,012.002,027.501,994.001,994.001,953.28328,600
Feb 13, 20251,980.002,010.001,965.002,005.001,964.05429,000
Feb 12, 20251,974.501,976.501,946.001,962.501,922.42307,600
Feb 10, 20251,945.001,978.001,945.001,968.001,927.81314,100
Feb 7, 20251,944.501,974.501,944.001,958.001,918.01377,900
Feb 6, 20251,934.001,966.501,928.001,957.001,917.03512,600
Feb 5, 20251,951.001,981.001,946.001,951.001,911.16509,000
Feb 4, 20251,937.501,993.501,933.001,935.501,895.97822,800
Feb 3, 20252,013.002,060.001,900.001,926.001,886.671,639,600
Jan 31, 20252,014.502,086.002,014.002,063.002,020.871,192,500
Jan 30, 20252,014.502,055.002,014.502,048.002,006.17387,100
Jan 29, 20252,003.502,026.502,002.002,015.001,973.85302,500
Jan 28, 20251,988.502,019.001,985.502,011.501,970.42339,300
Jan 27, 20251,998.002,009.001,983.501,993.501,952.79348,300
Jan 24, 20252,007.502,015.001,972.001,973.001,932.71833,300
Jan 23, 20252,025.002,027.502,009.002,027.501,986.09170,700
Jan 22, 20252,030.002,037.002,023.002,028.001,986.58231,600
Jan 21, 20252,029.502,038.502,000.502,027.001,985.60285,900
Jan 20, 20252,000.002,032.001,992.502,008.501,967.48478,800
Jan 17, 20251,953.501,984.001,948.501,977.501,937.11454,700
Jan 16, 20251,983.501,995.501,975.501,976.501,936.13296,100
Jan 15, 20251,991.501,999.001,980.001,992.001,951.32310,000
Jan 14, 20251,961.501,985.501,961.501,979.001,938.58409,400
Jan 10, 20251,960.501,989.501,960.501,975.501,935.15294,800
Jan 9, 20252,010.002,017.001,971.001,980.001,939.56608,900
Jan 8, 20252,010.002,032.002,007.502,027.001,985.60396,200
Jan 7, 20252,020.002,025.502,002.002,011.001,969.93325,000
Jan 6, 20252,043.002,043.002,007.502,015.501,974.34422,900
Dec 30, 20242,069.002,069.002,047.502,053.002,011.07257,500
Dec 27, 20242,044.002,069.002,028.502,060.502,018.42576,000
Dec 26, 20242,000.002,044.002,000.002,044.002,002.26703,000
Dec 25, 20242,003.002,006.501,988.002,006.501,965.52323,700
Dec 24, 20242,005.002,020.001,998.002,004.501,963.56388,100
Dec 23, 20241,990.502,000.001,974.001,995.001,954.26409,500
Dec 20, 20241,995.002,017.501,990.501,990.501,949.85548,600
Dec 19, 20241,979.001,993.001,968.001,976.501,936.13432,700
Dec 18, 20241,986.502,012.001,980.501,990.001,949.36611,400
Dec 17, 20241,983.001,996.001,968.001,968.001,927.81326,400
Dec 16, 20241,995.002,015.501,991.001,991.001,950.34273,700
Dec 13, 20241,960.001,997.001,960.001,991.001,950.34446,400
Dec 12, 20242,003.002,016.001,986.501,986.501,945.93569,900
Dec 11, 20242,010.002,016.501,983.502,016.501,975.32598,900
Dec 10, 20241,990.002,006.501,979.001,998.501,957.69667,000
Dec 9, 20241,953.001,968.501,950.001,956.501,916.54372,400
Dec 6, 20241,949.501,959.001,937.501,941.001,901.36488,300
Dec 5, 20241,950.001,954.501,928.501,931.501,892.05358,000
Dec 4, 20241,949.001,953.501,917.001,926.001,886.67417,800
Dec 3, 20241,940.001,961.001,937.001,949.501,909.69546,500
Dec 2, 20241,910.001,933.001,909.501,918.001,878.83533,400
Nov 29, 20241,927.001,927.501,891.001,903.501,864.63399,600
Nov 28, 20241,910.001,928.501,903.001,927.001,887.65366,600
Nov 27, 20241,955.001,964.501,887.501,895.001,856.30581,300
Nov 26, 20241,985.501,995.001,949.001,977.501,937.11448,100
Nov 25, 20241,990.002,012.001,976.501,983.001,942.50440,800
Nov 22, 20242,000.002,013.501,969.001,973.501,933.20364,800
Nov 21, 20241,992.001,996.501,974.001,979.001,938.58308,600
Nov 20, 20242,015.002,027.501,985.501,992.001,951.32358,600
Nov 19, 20242,010.002,017.001,997.502,011.501,970.42324,400
Nov 18, 20241,990.502,009.501,983.002,001.001,960.13367,200
Nov 15, 20242,012.502,012.501,983.001,999.001,958.18470,900
Nov 14, 20241,984.002,024.001,984.001,996.501,955.73516,400
Nov 13, 20242,010.002,023.501,962.001,968.001,927.81683,800
Nov 12, 20242,002.002,040.001,991.002,022.501,981.20683,700
Nov 11, 20241,989.502,003.501,977.001,983.501,942.99455,800
Nov 8, 20242,049.002,049.501,998.002,000.001,959.15571,900
Nov 7, 20242,045.002,068.502,028.002,049.002,007.15872,700
Nov 6, 20241,994.002,043.001,994.002,024.501,983.15979,400
Nov 5, 20242,007.002,027.501,985.501,992.501,951.81603,500
Nov 1, 20241,969.502,017.001,954.001,998.501,957.691,354,000
Oct 31, 20241,992.502,065.001,960.002,053.002,011.073,107,100
Oct 30, 20241,962.001,989.001,961.501,973.001,932.711,169,100
Oct 29, 20241,970.001,972.501,945.001,965.501,925.36677,300
Oct 28, 20241,915.001,973.001,910.501,973.001,932.71969,700
Oct 25, 20241,928.001,931.501,905.501,915.001,875.89441,000
Oct 24, 20241,917.001,931.501,896.001,922.001,882.75592,200
Oct 23, 20241,918.001,949.001,906.001,933.501,894.01700,500
Oct 22, 20241,919.501,940.501,914.501,926.501,887.16970,200
Oct 21, 20241,910.001,927.501,903.501,910.001,870.99467,100
Oct 18, 20241,920.001,926.001,896.501,900.501,861.69557,200
Oct 17, 20241,892.001,917.501,885.501,901.001,862.18844,800
Oct 16, 20241,860.001,888.001,853.001,870.501,832.30660,500
Oct 15, 20241,879.501,888.501,863.501,875.501,837.20485,200
Oct 11, 20241,875.001,883.501,862.001,862.001,823.97391,300
Oct 10, 20241,892.501,895.001,878.001,882.501,844.05236,400
Oct 9, 20241,883.501,892.501,868.501,875.501,837.20363,700
Oct 8, 20241,888.001,895.001,869.001,874.501,836.22480,000
Oct 7, 20241,925.001,925.501,902.001,903.501,864.63361,400
Oct 4, 20241,902.001,903.501,887.501,894.001,855.32317,200
Oct 3, 20241,899.501,931.001,893.001,894.501,855.81641,300
Oct 2, 20241,868.501,883.001,858.501,861.001,822.99357,500
Oct 1, 20241,879.501,886.001,864.501,882.001,843.56580,000
Sep 30, 20241,865.001,885.501,861.001,868.001,829.85573,500
Sep 27, 2024 43.00 Dividend
Sep 27, 20241,914.001,935.001,901.001,928.001,888.63666,000
Sep 26, 20241,914.501,935.001,906.001,935.001,853.36699,400
Sep 25, 20241,897.001,923.501,895.001,910.501,829.89460,000
Sep 24, 20241,909.501,919.001,890.001,890.001,810.26553,600
Sep 20, 20241,901.501,906.501,884.001,884.501,804.99659,500
Sep 19, 20241,893.501,896.001,875.001,876.501,797.33447,200
Sep 18, 20241,835.001,853.501,824.501,853.501,775.30589,000
Sep 17, 20241,837.001,843.001,793.501,817.001,740.34547,800
Sep 13, 20241,830.001,835.001,816.501,826.001,748.96483,900
Sep 12, 20241,840.501,850.001,821.501,841.501,763.81510,500
Sep 11, 20241,826.001,836.501,800.501,811.501,735.07505,700
Sep 10, 20241,854.001,867.501,844.501,845.001,767.16471,200
Sep 9, 20241,836.001,853.501,808.501,853.501,775.30607,800
Sep 6, 20241,882.501,895.501,869.001,880.501,801.16401,100
Sep 5, 20241,875.501,906.501,863.001,888.001,808.34465,700
Sep 4, 20241,901.001,928.001,874.001,877.001,797.811,076,900
Sep 3, 20241,938.001,942.501,927.001,935.001,853.36404,000
Sep 2, 20241,943.001,948.501,918.501,934.501,852.88583,500
Aug 30, 20241,937.001,952.001,923.501,935.001,853.36644,700
Aug 29, 20241,937.001,942.501,923.001,935.001,853.36675,600
Aug 28, 20241,900.501,926.001,900.001,922.501,841.39733,900
Aug 27, 20241,909.001,942.501,899.001,932.501,850.97668,900
Aug 26, 20241,900.001,904.001,871.001,887.501,807.86624,700
Aug 23, 20241,909.001,912.001,887.001,904.501,824.15466,900
Aug 22, 20241,889.001,894.501,875.001,890.501,810.74502,000
Aug 21, 20241,894.001,899.001,880.001,891.501,811.70428,300
Aug 20, 20241,899.001,904.001,876.001,904.001,823.67781,100
Aug 19, 20241,910.001,922.001,876.001,877.501,798.29610,200
Aug 16, 20241,910.001,911.501,886.001,901.001,820.79623,800
Aug 15, 20241,834.001,869.501,831.001,862.501,783.92688,500
Aug 14, 20241,808.501,842.001,802.001,839.501,761.89705,800
Aug 13, 20241,788.501,812.001,776.501,808.501,732.20806,100
Aug 9, 20241,823.001,832.001,763.001,787.501,712.08881,100
Aug 8, 20241,796.001,824.001,782.001,790.501,714.961,202,700
Aug 7, 20241,797.501,861.001,770.001,818.501,741.781,393,300
Aug 6, 20241,772.001,851.501,702.001,823.501,746.561,447,400
Aug 5, 20241,841.501,863.001,635.501,651.501,581.822,139,500
Aug 2, 20241,899.001,924.501,871.501,911.001,830.371,596,100
Aug 1, 20242,010.002,017.001,928.001,946.001,863.902,263,500
Jul 31, 20242,061.002,105.002,006.002,050.501,963.992,267,200
Jul 30, 20242,027.002,060.502,020.002,048.501,962.07803,800
Jul 29, 20242,046.502,062.002,038.502,038.501,952.49573,400
Jul 26, 20242,033.502,043.502,023.002,025.001,939.56590,000
Jul 25, 20242,033.002,044.002,013.502,016.001,930.94848,300
Jul 24, 20242,060.002,069.002,043.002,043.501,957.28721,500
Jul 23, 20242,055.002,084.002,055.002,073.001,985.54674,300
Jul 22, 20242,086.002,086.002,043.002,048.001,961.59986,200
Jul 19, 20242,116.002,116.002,088.002,088.502,000.38933,400
Jul 18, 20242,126.002,135.002,112.502,115.002,025.77640,600
Jul 17, 20242,141.002,166.002,135.502,136.002,045.88530,100
Jul 16, 20242,164.502,166.002,135.502,136.502,046.36903,100
Jul 12, 20242,141.002,168.502,138.002,159.002,067.91847,000
Jul 11, 20242,158.502,171.002,143.502,170.502,078.92668,200
Jul 10, 20242,117.502,126.002,101.502,126.002,036.30409,900
Jul 9, 20242,116.002,123.002,093.502,114.002,024.81851,000
Jul 8, 20242,149.002,153.002,114.502,119.002,029.60728,600
Jul 5, 20242,192.502,195.502,147.002,147.002,056.42571,000
Jul 4, 20242,156.002,196.002,155.502,189.002,096.64610,000
Jul 3, 20242,140.502,151.002,127.502,149.002,058.33470,100
Jul 2, 20242,140.002,153.002,129.002,140.502,050.19623,800
Jul 1, 20242,166.002,169.502,138.502,143.502,053.06701,300
Jun 28, 20242,131.002,133.502,115.002,130.502,040.61703,300
Jun 27, 20242,144.002,145.002,129.502,137.502,047.32531,600
Jun 26, 20242,151.502,153.002,133.002,136.502,046.36692,100
Jun 25, 20242,128.002,159.002,122.502,153.502,062.64638,100
Jun 24, 20242,131.502,132.002,100.502,113.502,024.33769,800
Jun 21, 20242,149.002,153.002,107.002,107.002,018.101,534,100
Jun 20, 20242,108.002,131.002,098.502,129.502,039.65600,700
Jun 19, 20242,118.002,131.002,101.002,107.002,018.10764,600
Jun 18, 20242,095.002,117.002,091.502,117.002,027.68943,800
Jun 17, 20242,126.002,126.002,067.002,073.001,985.54952,900
Jun 14, 20242,126.002,145.002,111.002,135.502,045.40926,800
Jun 13, 20242,172.002,174.502,131.502,133.502,043.49571,500
Jun 12, 20242,155.002,166.502,140.002,162.502,071.26531,500
Jun 11, 20242,182.002,183.502,156.502,156.502,065.51495,400
Jun 10, 20242,155.502,183.502,151.502,182.502,090.42471,800
Jun 7, 20242,151.502,157.002,141.002,153.502,062.64832,700
Jun 6, 20242,168.502,171.002,143.502,151.502,060.73648,400
Jun 5, 20242,218.502,233.002,148.002,148.002,057.371,101,900
Jun 4, 20242,230.002,247.502,221.502,235.002,140.70625,600
Jun 3, 20242,290.002,306.002,257.002,260.002,164.651,027,000
May 31, 20242,275.002,293.002,265.502,290.002,193.38730,200
May 30, 20242,242.002,276.002,227.502,260.002,164.65534,600
May 29, 20242,275.502,289.002,260.502,265.002,169.44513,500
May 28, 20242,263.002,278.502,258.002,271.502,175.66471,900
May 27, 20242,258.002,264.002,245.002,262.502,167.04461,500
May 24, 20242,240.002,256.502,225.002,248.002,153.15514,500
May 23, 20242,259.002,264.002,239.502,263.002,167.52555,400
May 22, 20242,270.002,271.002,252.002,259.002,163.69504,800
May 21, 20242,288.002,306.502,269.002,279.502,183.33536,300
May 20, 20242,271.502,311.502,270.002,287.502,190.99667,000
May 17, 20242,244.002,282.002,242.502,273.502,177.58709,200
May 16, 20242,270.002,280.002,218.502,241.002,146.45870,200
May 15, 20242,284.002,297.002,266.002,268.502,172.79705,300
May 14, 20242,270.002,280.002,259.502,263.002,167.52822,900
May 13, 20242,272.502,286.502,258.002,269.502,173.75587,500
May 10, 20242,330.002,330.502,269.002,280.002,183.80912,900
May 9, 20242,343.002,356.002,308.002,330.002,231.69738,700
May 8, 20242,326.502,326.502,289.002,305.002,207.751,259,900
May 7, 20242,310.002,332.502,304.502,328.002,229.78812,400
May 2, 20242,305.002,325.002,294.002,304.002,206.79885,900
May 1, 20242,340.002,342.002,296.502,315.502,217.811,208,500
Apr 30, 20242,301.502,366.502,285.502,333.002,234.571,716,700
Apr 26, 20242,388.002,406.502,277.002,304.002,206.792,599,000
Apr 25, 20242,465.002,494.002,415.002,419.002,316.94781,400
Apr 24, 20242,435.002,478.002,429.502,472.502,368.18607,400
Apr 23, 20242,438.002,464.002,426.002,429.502,327.00693,300
Apr 22, 20242,458.002,465.002,424.502,438.502,335.62460,300
Apr 19, 20242,468.502,468.502,388.002,414.502,312.63846,200
Apr 18, 20242,449.502,494.002,436.002,463.002,359.08536,200
Apr 17, 20242,516.002,519.502,430.002,454.002,350.46761,500
Apr 16, 20242,540.002,563.502,490.002,516.002,409.85803,900
Apr 15, 20242,523.002,555.502,502.002,550.502,442.89433,500
Apr 12, 20242,538.002,571.002,531.502,562.002,453.91532,000
Apr 11, 20242,520.002,542.502,506.002,542.502,435.23459,300
Apr 10, 20242,546.002,571.502,544.502,548.002,440.50424,300
Apr 9, 20242,538.002,581.002,538.002,563.502,455.34577,900
Apr 8, 20242,520.002,560.002,510.002,549.502,441.93773,000
Apr 5, 20242,467.002,511.002,442.002,507.002,401.231,003,100
Apr 4, 20242,485.002,493.502,458.502,473.002,368.66732,100