Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 512.00
+1.00 (0.20%)
Apr 16, 2026, 3:30 PM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 516.00 | 516.00 | 508.00 | 511.00 | 511.00 | - | 27,600 |
| Apr 14, 2026 | 508.00 | 517.00 | 508.00 | 511.00 | 511.00 | 0.79% | 32,600 |
| Apr 13, 2026 | 504.00 | 507.00 | 502.00 | 507.00 | 507.00 | 0.60% | 11,000 |
| Apr 10, 2026 | 506.00 | 507.00 | 502.00 | 504.00 | 504.00 | -0.40% | 15,100 |
| Apr 9, 2026 | 501.00 | 506.00 | 500.00 | 506.00 | 506.00 | 0.40% | 10,400 |
| Apr 8, 2026 | 495.00 | 508.00 | 495.00 | 504.00 | 504.00 | 2.02% | 85,400 |
| Apr 7, 2026 | 495.00 | 498.00 | 491.00 | 494.00 | 494.00 | -0.80% | 11,400 |
| Apr 6, 2026 | 498.00 | 499.00 | 490.00 | 498.00 | 498.00 | 0.20% | 19,500 |
| Apr 3, 2026 | 498.00 | 502.00 | 496.00 | 497.00 | 497.00 | -0.40% | 8,400 |
| Apr 2, 2026 | 496.00 | 501.00 | 492.00 | 499.00 | 499.00 | 0.81% | 18,600 |
| Apr 1, 2026 | 496.00 | 497.00 | 492.00 | 495.00 | 495.00 | 0.20% | 7,500 |
| Mar 31, 2026 | 480.00 | 496.00 | 480.00 | 494.00 | 494.00 | 0.61% | 29,400 |
| Mar 30, 2026 | 513.00 | 513.00 | 485.00 | 491.00 | 491.00 | -0.81% | 46,300 |
| Mar 27, 2026 | 491.00 | 495.00 | 486.00 | 495.00 | 495.00 | 0.81% | 19,600 |
| Mar 26, 2026 | 492.00 | 492.00 | 482.00 | 491.00 | 491.00 | -0.41% | 13,200 |
| Mar 25, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 0.41% | 22,000 |
| Mar 24, 2026 | 468.00 | 491.00 | 468.00 | 491.00 | 491.00 | 4.91% | 56,200 |
| Mar 23, 2026 | 481.00 | 490.00 | 467.00 | 468.00 | 468.00 | -3.31% | 31,100 |
| Mar 19, 2026 | 491.00 | 492.00 | 482.00 | 484.00 | 484.00 | -3.01% | 16,400 |
| Mar 18, 2026 | 488.00 | 501.00 | 488.00 | 499.00 | 499.00 | 2.46% | 14,400 |
| Mar 17, 2026 | 489.00 | 490.00 | 487.00 | 487.00 | 487.00 | 0.62% | 8,100 |
| Mar 16, 2026 | 498.00 | 498.00 | 482.00 | 484.00 | 484.00 | -1.83% | 28,300 |
| Mar 13, 2026 | 488.00 | 496.00 | 488.00 | 493.00 | 493.00 | -0.60% | 13,500 |
| Mar 12, 2026 | 502.00 | 509.00 | 494.00 | 496.00 | 496.00 | -2.36% | 34,100 |
| Mar 11, 2026 | 505.00 | 511.00 | 505.00 | 508.00 | 508.00 | 0.79% | 11,100 |
| Mar 10, 2026 | 500.00 | 504.00 | 499.00 | 504.00 | 504.00 | 1.61% | 10,600 |
| Mar 9, 2026 | 506.00 | 506.00 | 486.00 | 496.00 | 496.00 | -3.31% | 28,800 |
| Mar 6, 2026 | 515.00 | 515.00 | 508.00 | 513.00 | 513.00 | -0.39% | 11,500 |
| Mar 5, 2026 | 496.00 | 518.00 | 496.00 | 515.00 | 515.00 | 2.79% | 32,600 |
| Mar 4, 2026 | 513.00 | 513.00 | 491.00 | 501.00 | 501.00 | -2.91% | 44,500 |
| Mar 3, 2026 | 535.00 | 537.00 | 515.00 | 516.00 | 516.00 | -2.27% | 45,300 |
| Mar 2, 2026 | 545.00 | 545.00 | 528.00 | 528.00 | 528.00 | -3.12% | 27,500 |
| Feb 27, 2026 | 527.00 | 545.00 | 526.00 | 545.00 | 545.00 | 2.06% | 23,400 |
| Feb 26, 2026 | 535.00 | 535.00 | 529.00 | 534.00 | 534.00 | 0.95% | 17,600 |
| Feb 25, 2026 | 535.00 | 535.00 | 524.00 | 529.00 | 529.00 | -0.75% | 25,500 |
| Feb 24, 2026 | 519.00 | 533.00 | 516.00 | 533.00 | 533.00 | 2.70% | 33,400 |
| Feb 20, 2026 | 525.00 | 525.00 | 517.00 | 519.00 | 519.00 | -2.08% | 19,600 |
| Feb 19, 2026 | 538.00 | 538.00 | 525.00 | 530.00 | 530.00 | -2.03% | 41,200 |
| Feb 18, 2026 | 544.00 | 544.00 | 534.00 | 541.00 | 541.00 | 1.88% | 67,200 |
| Feb 17, 2026 | 515.00 | 534.00 | 511.00 | 531.00 | 531.00 | 3.91% | 158,200 |
| Feb 16, 2026 | 519.00 | 519.00 | 504.00 | 511.00 | 511.00 | -1.54% | 65,500 |
| Feb 13, 2026 | 516.00 | 520.00 | 510.00 | 519.00 | 519.00 | 0.97% | 55,900 |
| Feb 12, 2026 | 514.00 | 521.00 | 513.00 | 514.00 | 514.00 | 0.78% | 62,700 |
| Feb 10, 2026 | 512.00 | 528.00 | 510.00 | 510.00 | 510.00 | 0.20% | 133,500 |
| Feb 9, 2026 | 511.00 | 511.00 | 505.00 | 509.00 | 509.00 | 0.79% | 31,200 |
| Feb 6, 2026 | 513.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.56% | 47,100 |
| Feb 5, 2026 | 512.00 | 523.00 | 512.00 | 513.00 | 513.00 | 0.79% | 104,700 |
| Feb 4, 2026 | 498.00 | 512.00 | 493.00 | 509.00 | 509.00 | 2.21% | 72,100 |
| Feb 3, 2026 | 497.00 | 499.00 | 495.00 | 498.00 | 498.00 | 1.22% | 28,500 |
| Feb 2, 2026 | 492.00 | 500.00 | 491.00 | 492.00 | 492.00 | -0.61% | 25,500 |