Stock listing
Tokyo:7815 Tokyo Board Industries Co., Ltd. (東京ボード工業) 株価
Follow Tokyo Board Industries Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7815
¥303.00 JPY -9.00 (-2.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥303.00 – ¥313.00 JPYNov 4, 2026
- Volume
- 2,400 sharesNov 4, 2026
- Traded on an average day
- ¥5.18M JPYMedian day 4,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7815 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥303.00 | -9.00 | -2.9% | ¥311.00 | ¥313.00 | ¥303.00 | 2,400 | |
| ¥312.00 | -6.00 | -1.9% | ¥314.00 | ¥314.00 | ¥309.00 | 1,600 | |
| ¥318.00 | -2.00 | -0.6% | ¥312.00 | ¥319.00 | ¥312.00 | 600 | |
| ¥320.00 | +5.00 | +1.6% | ¥322.00 | ¥324.00 | ¥319.00 | 1,300 | |
| ¥315.00 | -11.00 | -3.4% | ¥323.00 | ¥324.00 | ¥315.00 | 2,100 | |
| ¥326.00 | +6.00 | +1.9% | ¥320.00 | ¥331.00 | ¥320.00 | 3,500 | |
| ¥320.00 | +13.00 | +4.2% | ¥307.00 | ¥320.00 | ¥307.00 | 2,100 | |
| ¥307.00 | -3.00 | -1.0% | ¥305.00 | ¥308.00 | ¥303.00 | 5,100 | |
| ¥310.00 | -3.00 | -1.0% | ¥313.00 | ¥314.00 | ¥310.00 | 800 | |
| ¥313.00 | +8.00 | +2.6% | ¥306.00 | ¥313.00 | ¥304.00 | 2,800 | |
| ¥305.00 | -3.00 | -1.0% | ¥310.00 | ¥316.00 | ¥305.00 | 6,100 | |
| ¥308.00 | -8.00 | -2.5% | ¥313.00 | ¥313.00 | ¥308.00 | 1,800 | |
| ¥316.00 | +17.00 | +5.7% | ¥293.00 | ¥316.00 | ¥283.00 | 14,200 | |
| ¥299.00 | -34.00 | -10.2% | ¥326.00 | ¥326.00 | ¥298.00 | 16,400 | |
| ¥333.00 | +2.00 | +0.6% | ¥333.00 | ¥333.00 | ¥333.00 | 100 | |
| ¥331.00 | +8.00 | +2.5% | ¥326.00 | ¥336.00 | ¥326.00 | 2,400 | |
| ¥323.00 | -3.00 | -0.9% | ¥330.00 | ¥332.00 | ¥322.00 | 6,300 | |
| ¥326.00 | -5.00 | -1.5% | ¥332.00 | ¥333.00 | ¥325.00 | 900 | |
| ¥331.00 | +2.00 | +0.6% | ¥326.00 | ¥333.00 | ¥326.00 | 1,100 | |
| ¥329.00 | -11.00 | -3.2% | ¥343.00 | ¥344.00 | ¥329.00 | 4,600 | |
| ¥340.00 | +2.00 | +0.6% | ¥338.00 | ¥342.00 | ¥334.00 | 1,000 | |
| ¥338.00 | -2.00 | -0.6% | ¥333.00 | ¥338.00 | ¥329.00 | 4,000 | |
| ¥340.00 | -7.00 | -2.0% | ¥343.00 | ¥345.00 | ¥340.00 | 2,700 | |
| ¥347.00 | -2.00 | -0.6% | ¥347.00 | ¥347.00 | ¥347.00 | 200 | |
| ¥349.00 | -2.00 | -0.6% | ¥353.00 | ¥353.00 | ¥339.00 | 3,300 | |
| ¥351.00 | +4.00 | +1.2% | ¥348.00 | ¥361.00 | ¥348.00 | 5,500 | |
| ¥347.00 | -8.00 | -2.3% | ¥355.00 | ¥355.00 | ¥344.00 | 2,700 | |
| ¥355.00 | +7.00 | +2.0% | ¥350.00 | ¥359.00 | ¥348.00 | 7,300 | |
| ¥348.00 | -2.00 | -0.6% | ¥350.00 | ¥359.00 | ¥346.00 | 5,000 | |
| ¥350.00 | +13.00 | +3.9% | ¥337.00 | ¥368.00 | ¥337.00 | 7,200 | |
| ¥337.00 | -1.00 | -0.3% | ¥339.00 | ¥340.00 | ¥320.00 | 6,300 | |
| ¥338.00 | +1.00 | +0.3% | ¥331.00 | ¥345.00 | ¥331.00 | 4,800 | |
| ¥337.00 | +12.00 | +3.7% | ¥322.00 | ¥340.00 | ¥321.00 | 3,200 | |
| ¥325.00 | -10.00 | -3.0% | ¥328.00 | ¥328.00 | ¥320.00 | 5,400 | |
| ¥335.00 | -5.00 | -1.5% | ¥337.00 | ¥337.00 | ¥331.00 | 3,200 | |
| ¥340.00 | -1.00 | -0.3% | ¥340.00 | ¥343.00 | ¥335.00 | 1,900 | |
| ¥341.00 | -11.00 | -3.1% | ¥349.00 | ¥350.00 | ¥341.00 | 2,400 | |
| ¥352.00 | +5.00 | +1.4% | ¥350.00 | ¥358.00 | ¥350.00 | 6,000 | |
| ¥347.00 | +3.00 | +0.9% | ¥347.00 | ¥351.00 | ¥342.00 | 6,200 | |
| ¥344.00 | -6.00 | -1.7% | ¥350.00 | ¥358.00 | ¥344.00 | 7,100 | |
| ¥350.00 | -9.00 | -2.5% | ¥359.00 | ¥363.00 | ¥350.00 | 3,700 | |
| ¥359.00 | -3.00 | -0.8% | ¥360.00 | ¥361.00 | ¥359.00 | 1,100 | |
| ¥362.00 | -4.00 | -1.1% | ¥362.00 | ¥366.00 | ¥360.00 | 2,500 | |
| ¥366.00 | -5.00 | -1.3% | ¥374.00 | ¥381.00 | ¥362.00 | 7,000 | |
| ¥371.00 | -15.00 | -3.9% | ¥380.00 | ¥380.00 | ¥357.00 | 15,100 | |
| ¥386.00 | +16.00 | +4.3% | ¥372.00 | ¥392.00 | ¥371.00 | 23,300 | |
| ¥370.00 | +4.00 | +1.1% | ¥367.00 | ¥370.00 | ¥354.00 | 5,400 | |
| ¥366.00 | +3.00 | +0.8% | ¥362.00 | ¥382.00 | ¥360.00 | 8,300 | |
| ¥363.00 | -6.00 | -1.6% | ¥369.00 | ¥395.00 | ¥362.00 | 20,900 | |
| ¥369.00 | +1.00 | +0.3% | ¥368.00 | ¥382.00 | ¥362.00 | 22,400 | |
| ¥368.00 | -7.00 | -1.9% | ¥378.00 | ¥437.00 | ¥365.00 | 194,200 | |
| ¥375.00 | -6.00 | -1.6% | ¥375.00 | ¥379.00 | ¥350.00 | 30,600 | |
| ¥381.00 | -6.00 | -1.6% | ¥355.00 | ¥420.00 | ¥341.00 | 162,000 | |
| ¥387.00 | +80.00 | +26.1% | ¥310.00 | ¥387.00 | ¥310.00 | 117,300 | |
| ¥307.00 | -3.00 | -1.0% | ¥307.00 | ¥310.00 | ¥306.00 | 2,300 | |
| ¥310.00 | +3.00 | +1.0% | ¥307.00 | ¥310.00 | ¥304.00 | 5,000 | |
| ¥307.00 | -4.00 | -1.3% | ¥308.00 | ¥308.00 | ¥302.00 | 3,900 | |
| ¥311.00 | -3.00 | -1.0% | ¥310.00 | ¥313.00 | ¥306.00 | 1,300 | |
| ¥314.00 | -1.00 | -0.3% | ¥310.00 | ¥314.00 | ¥303.00 | 5,000 | |
| ¥315.00 | +7.00 | +2.3% | ¥311.00 | ¥315.00 | ¥300.00 | 11,200 | |
| ¥308.00 | +1.00 | +0.3% | ¥315.00 | ¥355.00 | ¥300.00 | 74,600 |
- Ticker
- Tokyo:7815
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 20, 2026
TABLE-Tokyo Board Industries -2025/26 group results
Latest news
Decks
FY2019 Earnings Presentation
Earnings · 30 slides · May 31, 2019
Q2 FY2019 Earnings Presentation
Earnings · 27 slides · Dec 6, 2018
Tokyo Board Industries Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- News releases
- 3 in the last 12 months · 3 in all · newest Apr 20, 2026 · oldest 2025
- Decks
- 2 decks · latest May 31, 2019
Log in to ask 6ix AI your own questions about Tokyo Board Industries Co., Ltd.