Singapore markets open in 2 hours 51 minutes

Toyota Boshoku Corporation (3116.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,119.00-28.00 (-1.30%)
At close: 03:15PM JST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20242,149.002,153.002,114.502,119.002,119.00728,600
05 Jul 20242,192.502,195.502,147.002,147.002,147.00571,000
04 Jul 20242,156.002,196.002,155.502,189.002,189.00610,000
03 Jul 20242,140.502,151.002,127.502,149.002,149.00470,100
02 Jul 20242,140.002,153.002,129.002,140.502,140.50623,800
01 Jul 20242,166.002,169.502,138.502,143.502,143.50701,300
28 Jun 20242,131.002,133.502,115.002,130.502,130.50703,300
27 Jun 20242,144.002,145.002,129.502,137.502,137.50531,600
26 Jun 20242,151.502,153.002,133.002,136.502,136.50692,100
25 Jun 20242,128.002,159.002,122.502,153.502,153.50638,100
24 Jun 20242,131.502,132.002,100.502,113.502,113.50769,800
21 Jun 20242,149.002,153.002,107.002,107.002,107.001,534,100
20 Jun 20242,108.002,131.002,098.502,129.502,129.50600,700
19 Jun 20242,118.002,131.002,101.002,107.002,107.00764,600
18 Jun 20242,095.002,117.002,091.502,117.002,117.00943,800
17 Jun 20242,126.002,126.002,067.002,073.002,073.00952,900
14 Jun 20242,126.002,145.002,111.002,135.502,135.50926,800
13 Jun 20242,172.002,174.502,131.502,133.502,133.50571,500
12 Jun 20242,155.002,166.502,140.002,162.502,162.50531,500
11 Jun 20242,182.002,183.502,156.502,156.502,156.50495,400
10 Jun 20242,155.502,183.502,151.502,182.502,182.50471,800
07 Jun 20242,151.502,157.002,141.002,153.502,153.50832,700
06 Jun 20242,168.502,171.002,143.502,151.502,151.50648,400
05 Jun 20242,218.502,233.002,148.002,148.002,148.001,101,900
04 Jun 20242,230.002,247.502,221.502,235.002,235.00625,600
03 Jun 20242,290.002,306.002,257.002,260.002,260.001,027,000
31 May 20242,275.002,293.002,265.502,290.002,290.00730,200
30 May 20242,242.002,276.002,227.502,260.002,260.00534,600
29 May 20242,275.502,289.002,260.502,265.002,265.00513,500
28 May 20242,263.002,278.502,258.002,271.502,271.50471,900
27 May 20242,258.002,264.002,245.002,262.502,262.50461,500
24 May 20242,240.002,256.502,225.002,248.002,248.00514,500
23 May 20242,259.002,264.002,239.502,263.002,263.00555,400
22 May 20242,270.002,271.002,252.002,259.002,259.00504,800
21 May 20242,288.002,306.502,269.002,279.502,279.50536,300
20 May 20242,271.502,311.502,270.002,287.502,287.50667,000
17 May 20242,244.002,282.002,242.502,273.502,273.50709,200
16 May 20242,270.002,280.002,218.502,241.002,241.00870,200
15 May 20242,284.002,297.002,266.002,268.502,268.50705,300
14 May 20242,270.002,280.002,259.502,263.002,263.00822,900
13 May 20242,272.502,286.502,258.002,269.502,269.50587,500
10 May 20242,330.002,330.502,269.002,280.002,280.00912,900
09 May 20242,343.002,356.002,308.002,330.002,330.00738,700
08 May 20242,326.502,326.502,289.002,305.002,305.001,259,900
07 May 20242,310.002,332.502,304.502,328.002,328.00812,400
02 May 20242,305.002,325.002,294.002,304.002,304.00885,900
01 May 20242,340.002,342.002,296.502,315.502,315.501,208,500
30 Apr 20242,301.502,366.502,285.502,333.002,333.001,716,700
26 Apr 20242,388.002,406.502,277.002,304.002,304.002,599,000
25 Apr 20242,465.002,494.002,415.002,419.002,419.00781,400
24 Apr 20242,435.002,478.002,429.502,472.502,472.50607,400
23 Apr 20242,438.002,464.002,426.002,429.502,429.50693,300
22 Apr 20242,458.002,465.002,424.502,438.502,438.50460,300
19 Apr 20242,468.502,468.502,388.002,414.502,414.50846,200
18 Apr 20242,449.502,494.002,436.002,463.002,463.00536,200
17 Apr 20242,516.002,519.502,430.002,454.002,454.00761,500
16 Apr 20242,540.002,563.502,490.002,516.002,516.00803,900
15 Apr 20242,523.002,555.502,502.002,550.502,550.50433,500
12 Apr 20242,538.002,571.002,531.502,562.002,562.00532,000
11 Apr 20242,520.002,542.502,506.002,542.502,542.50459,300
10 Apr 20242,546.002,571.502,544.502,548.002,548.00424,300
09 Apr 20242,538.002,581.002,538.002,563.502,563.50577,900
08 Apr 20242,520.002,560.002,510.002,549.502,549.50773,000
05 Apr 20242,467.002,511.002,442.002,507.002,507.001,003,100
04 Apr 20242,485.002,493.502,458.502,473.002,473.00732,100
03 Apr 20242,414.502,478.002,405.002,464.502,464.50876,700
02 Apr 20242,450.002,456.502,405.002,425.502,425.501,079,300
01 Apr 20242,560.002,569.502,444.002,449.502,449.501,359,900
29 Mar 20242,560.002,578.502,553.502,568.502,568.50261,800
28 Mar 20242,566.002,594.002,558.002,569.002,569.00653,300
28 Mar 202443 Dividend
27 Mar 20242,629.002,646.502,604.002,609.502,566.50890,100
26 Mar 20242,600.002,614.002,579.502,598.002,555.19576,700
25 Mar 20242,603.002,629.002,591.002,594.002,551.26605,100
22 Mar 20242,580.002,623.002,575.002,620.002,576.831,310,300
21 Mar 20242,565.002,580.002,544.002,554.002,511.911,061,600
19 Mar 20242,501.502,548.502,490.502,548.002,506.011,155,000
18 Mar 20242,468.502,513.502,462.002,501.502,460.281,193,200
15 Mar 20242,430.002,456.002,414.002,450.002,409.631,104,600
14 Mar 20242,358.002,416.002,356.002,413.002,373.241,063,300
13 Mar 20242,358.002,379.502,328.002,340.502,301.93899,900
12 Mar 20242,278.002,327.002,260.502,327.002,288.66939,400
11 Mar 20242,339.002,348.002,276.002,294.502,256.691,484,300
08 Mar 20242,388.502,415.502,366.002,398.502,358.981,165,300
07 Mar 20242,569.002,569.502,396.502,399.002,359.472,282,000
06 Mar 20242,444.002,546.502,436.502,541.002,499.132,866,200
05 Mar 20242,410.002,442.502,392.502,433.002,392.91865,800
04 Mar 20242,417.002,440.002,406.002,430.002,389.961,333,000
01 Mar 20242,388.002,408.502,381.502,406.002,366.351,030,400
29 Feb 20242,363.502,388.002,330.002,370.502,331.441,341,600
28 Feb 20242,398.002,402.002,362.002,363.002,324.061,386,700
27 Feb 20242,400.502,432.002,386.502,387.002,347.672,864,800
26 Feb 20242,435.502,469.502,420.502,425.002,385.042,470,900
22 Feb 20242,427.502,453.002,420.002,443.002,402.741,492,800
21 Feb 20242,415.002,422.002,388.002,422.002,382.09959,700
20 Feb 20242,440.002,452.002,408.502,428.002,387.991,001,900
19 Feb 20242,465.002,465.002,432.002,439.002,398.81678,400
16 Feb 20242,442.002,481.002,428.002,464.502,423.891,354,700
15 Feb 20242,460.002,471.502,411.502,436.002,395.861,058,900
14 Feb 20242,445.002,455.002,418.502,448.002,407.661,005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...