Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 498.00
-5.00 (-0.99%)
Jan 23, 2026, 3:30 PM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 500.00 | 503.00 | 491.00 | 502.00 | 502.00 | -2.14% | 111,200 |
| Jan 21, 2026 | 527.00 | 527.00 | 495.00 | 513.00 | 513.00 | -7.90% | 322,800 |
| Jan 20, 2026 | 493.00 | 557.00 | 484.00 | 557.00 | 557.00 | 12.53% | 676,700 |
| Jan 19, 2026 | 476.00 | 495.00 | 476.00 | 495.00 | 495.00 | 3.99% | 57,100 |
| Jan 16, 2026 | 480.00 | 482.00 | 475.00 | 476.00 | 476.00 | -0.63% | 88,000 |
| Jan 15, 2026 | 479.00 | 481.00 | 477.00 | 479.00 | 479.00 | - | 21,200 |
| Jan 14, 2026 | 476.00 | 480.00 | 474.00 | 479.00 | 479.00 | 0.63% | 12,100 |
| Jan 13, 2026 | 474.00 | 480.00 | 471.00 | 476.00 | 476.00 | 0.63% | 40,800 |
| Jan 9, 2026 | 477.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.21% | 14,000 |
| Jan 8, 2026 | 478.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.21% | 17,200 |
| Jan 7, 2026 | 478.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.63% | 10,300 |
| Jan 6, 2026 | 475.00 | 480.00 | 475.00 | 478.00 | 478.00 | 0.21% | 14,300 |
| Jan 5, 2026 | 480.00 | 482.00 | 477.00 | 477.00 | 477.00 | -0.63% | 16,200 |
| Dec 30, 2025 | 480.00 | 485.00 | 472.00 | 480.00 | 480.00 | 1.69% | 14,500 |
| Dec 29, 2025 | 468.00 | 482.00 | 468.00 | 472.00 | 472.00 | -3.67% | 36,700 |
| Dec 26, 2025 | 490.00 | 490.00 | 483.00 | 490.00 | 476.00 | 0.20% | 33,500 |
| Dec 25, 2025 | 489.00 | 489.00 | 482.00 | 489.00 | 475.03 | 1.45% | 35,600 |
| Dec 24, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 468.23 | -0.41% | 23,900 |
| Dec 23, 2025 | 481.00 | 486.00 | 480.00 | 484.00 | 470.17 | 1.68% | 26,700 |
| Dec 22, 2025 | 473.00 | 481.00 | 473.00 | 476.00 | 462.40 | 0.85% | 22,100 |
| Dec 19, 2025 | 475.00 | 481.00 | 470.00 | 472.00 | 458.51 | -0.63% | 24,200 |
| Dec 18, 2025 | 480.00 | 480.00 | 472.00 | 475.00 | 461.43 | -0.84% | 21,500 |
| Dec 17, 2025 | 480.00 | 480.00 | 479.00 | 479.00 | 465.31 | 0.21% | 2,700 |
| Dec 16, 2025 | 483.00 | 483.00 | 478.00 | 478.00 | 464.34 | -0.62% | 7,500 |
| Dec 15, 2025 | 478.00 | 485.00 | 478.00 | 481.00 | 467.26 | - | 7,400 |
| Dec 12, 2025 | 478.00 | 485.00 | 478.00 | 481.00 | 467.26 | 0.63% | 9,800 |
| Dec 11, 2025 | 481.00 | 482.00 | 478.00 | 478.00 | 464.34 | -0.62% | 7,400 |
| Dec 10, 2025 | 482.00 | 487.00 | 481.00 | 481.00 | 467.26 | -0.21% | 9,900 |
| Dec 9, 2025 | 482.00 | 486.00 | 482.00 | 482.00 | 468.23 | - | 7,000 |
| Dec 8, 2025 | 483.00 | 485.00 | 481.00 | 482.00 | 468.23 | -0.21% | 6,300 |
| Dec 5, 2025 | 482.00 | 483.00 | 482.00 | 483.00 | 469.20 | 0.21% | 9,700 |
| Dec 4, 2025 | 484.00 | 485.00 | 482.00 | 482.00 | 468.23 | -0.41% | 5,100 |
| Dec 3, 2025 | 487.00 | 487.00 | 484.00 | 484.00 | 470.17 | -0.62% | 5,400 |
| Dec 2, 2025 | 487.00 | 491.00 | 487.00 | 487.00 | 473.09 | -0.20% | 4,900 |
| Dec 1, 2025 | 488.00 | 492.00 | 484.00 | 488.00 | 474.06 | 0.21% | 20,600 |
| Nov 28, 2025 | 489.00 | 494.00 | 486.00 | 487.00 | 473.09 | -0.41% | 27,500 |
| Nov 27, 2025 | 484.00 | 492.00 | 484.00 | 489.00 | 475.03 | 1.03% | 28,900 |
| Nov 26, 2025 | 484.00 | 485.00 | 478.00 | 484.00 | 470.17 | 0.62% | 16,600 |
| Nov 25, 2025 | 475.00 | 485.00 | 475.00 | 481.00 | 467.26 | 0.63% | 20,100 |
| Nov 21, 2025 | 473.00 | 478.00 | 472.00 | 478.00 | 464.34 | 1.06% | 9,400 |
| Nov 20, 2025 | 475.00 | 478.00 | 473.00 | 473.00 | 459.49 | -0.42% | 22,100 |
| Nov 19, 2025 | 488.00 | 488.00 | 475.00 | 475.00 | 461.43 | -2.06% | 14,900 |
| Nov 18, 2025 | 490.00 | 490.00 | 482.00 | 485.00 | 471.14 | -1.02% | 29,000 |
| Nov 17, 2025 | 498.00 | 498.00 | 489.00 | 490.00 | 476.00 | -1.80% | 27,900 |
| Nov 14, 2025 | 500.00 | 502.00 | 491.00 | 499.00 | 484.74 | -2.35% | 89,700 |
| Nov 13, 2025 | 504.00 | 512.00 | 504.00 | 511.00 | 496.40 | 1.59% | 60,000 |
| Nov 12, 2025 | 502.00 | 503.00 | 500.00 | 503.00 | 488.63 | 0.20% | 18,800 |
| Nov 11, 2025 | 499.00 | 504.00 | 497.00 | 502.00 | 487.66 | 0.60% | 17,600 |
| Nov 10, 2025 | 500.00 | 501.00 | 495.00 | 499.00 | 484.74 | 0.81% | 13,500 |
| Nov 7, 2025 | 500.00 | 501.00 | 490.00 | 495.00 | 480.86 | -1.00% | 99,600 |