Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 510.00
+3.00 (0.59%)
May 26, 2026, 3:30 PM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 510.00 | 513.00 | 508.00 | 512.00 | - | 1.39% | 7,700 |
| May 22, 2026 | 507.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.39% | 8,500 |
| May 21, 2026 | 505.00 | 512.00 | 505.00 | 507.00 | 507.00 | 0.40% | 9,600 |
| May 20, 2026 | 512.00 | 512.00 | 502.00 | 505.00 | 505.00 | -1.37% | 20,200 |
| May 19, 2026 | 513.00 | 513.00 | 511.00 | 512.00 | 512.00 | 0.20% | 6,200 |
| May 18, 2026 | 514.00 | 519.00 | 511.00 | 511.00 | 511.00 | -1.35% | 12,100 |
| May 15, 2026 | 508.00 | 519.00 | 500.00 | 518.00 | 518.00 | - | 14,300 |
| May 14, 2026 | 519.00 | 519.00 | 512.00 | 518.00 | 518.00 | - | 9,100 |
| May 13, 2026 | 520.00 | 520.00 | 512.00 | 518.00 | 518.00 | -0.38% | 5,600 |
| May 12, 2026 | 514.00 | 520.00 | 512.00 | 520.00 | 520.00 | 1.96% | 19,100 |
| May 11, 2026 | 515.00 | 516.00 | 509.00 | 510.00 | 510.00 | -0.97% | 12,200 |
| May 8, 2026 | 526.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.53% | 9,300 |
| May 7, 2026 | 521.00 | 526.00 | 518.00 | 523.00 | 523.00 | 0.58% | 15,700 |
| May 1, 2026 | 522.00 | 522.00 | 517.00 | 520.00 | 520.00 | - | 7,100 |
| Apr 30, 2026 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | -0.76% | 15,800 |
| Apr 28, 2026 | 521.00 | 525.00 | 517.00 | 524.00 | 524.00 | 1.35% | 27,300 |
| Apr 27, 2026 | 518.00 | 519.00 | 512.00 | 517.00 | 517.00 | 1.37% | 19,500 |
| Apr 24, 2026 | 510.00 | 512.00 | 506.00 | 510.00 | 510.00 | - | 10,200 |
| Apr 23, 2026 | 520.00 | 520.00 | 507.00 | 510.00 | 510.00 | -1.54% | 14,000 |
| Apr 22, 2026 | 520.00 | 524.00 | 516.00 | 518.00 | 518.00 | -1.15% | 17,600 |
| Apr 21, 2026 | 524.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.96% | 14,800 |
| Apr 20, 2026 | 520.00 | 524.00 | 514.00 | 519.00 | 519.00 | 1.37% | 19,100 |
| Apr 17, 2026 | 512.00 | 513.00 | 512.00 | 512.00 | 512.00 | - | 7,100 |
| Apr 16, 2026 | 516.00 | 519.00 | 512.00 | 512.00 | 512.00 | 0.20% | 21,700 |
| 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 |