Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 496.00
-6.00 (-1.20%)
Sep 8, 2026, 3:30 PM JST
Toabo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 501.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.20% | 4,600 |
| Sep 4, 2026 | 499.00 | 503.00 | 499.00 | 501.00 | 501.00 | 0.40% | 2,400 |
| Sep 3, 2026 | 503.00 | 503.00 | 498.00 | 499.00 | 499.00 | -0.80% | 3,100 |
| Sep 2, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 503.00 | - | 10,300 |
| Sep 1, 2026 | 505.00 | 507.00 | 501.00 | 503.00 | 503.00 | -0.40% | 9,100 |
| Aug 31, 2026 | 504.00 | 505.00 | 499.00 | 505.00 | 505.00 | 0.20% | 11,000 |
| Aug 28, 2026 | 505.00 | 505.00 | 501.00 | 504.00 | 504.00 | - | 6,300 |
| Aug 27, 2026 | 501.00 | 504.00 | 499.00 | 504.00 | 504.00 | 0.80% | 8,300 |
| Aug 26, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 7,900 |
| Aug 25, 2026 | 501.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.40% | 12,900 |
| Aug 24, 2026 | 498.00 | 502.00 | 496.00 | 500.00 | 500.00 | 0.40% | 6,500 |
| Aug 21, 2026 | 496.00 | 500.00 | 495.00 | 498.00 | 498.00 | -0.40% | 4,500 |
| Aug 20, 2026 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1.01% | 5,800 |
| Aug 19, 2026 | 498.00 | 501.00 | 495.00 | 495.00 | 495.00 | -1.20% | 11,900 |
| Aug 18, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.60% | 6,400 |
| Aug 17, 2026 | 499.00 | 499.00 | 496.00 | 498.00 | 498.00 | -0.40% | 9,300 |
| Aug 14, 2026 | 494.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.01% | 7,400 |
| Aug 13, 2026 | 498.00 | 498.00 | 492.00 | 495.00 | 495.00 | - | 6,800 |
| Aug 12, 2026 | 490.00 | 498.00 | 490.00 | 495.00 | 495.00 | -1.79% | 37,400 |
| Aug 10, 2026 | 496.00 | 504.00 | 494.00 | 504.00 | 504.00 | 1.61% | 19,900 |
| Aug 7, 2026 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | 0.81% | 9,000 |
| Aug 6, 2026 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.41% | 1,800 |
| Aug 5, 2026 | 490.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0.41% | 12,100 |
| Aug 4, 2026 | 494.00 | 494.00 | 480.00 | 488.00 | 488.00 | -1.81% | 51,100 |
| Aug 3, 2026 | 494.00 | 497.00 | 490.00 | 497.00 | 497.00 | 0.61% | 9,800 |
| Jul 31, 2026 | 497.00 | 502.00 | 494.00 | 494.00 | 494.00 | -0.60% | 8,900 |
| Jul 30, 2026 | 495.00 | 497.00 | 490.00 | 497.00 | 497.00 | 0.40% | 29,000 |
| Jul 29, 2026 | 503.00 | 503.00 | 490.00 | 495.00 | 495.00 | -1.79% | 33,600 |
| Jul 28, 2026 | 507.00 | 507.00 | 504.00 | 504.00 | 504.00 | -0.20% | 5,300 |
| Jul 27, 2026 | 503.00 | 505.00 | 499.00 | 505.00 | 505.00 | 1.00% | 13,400 |
| Jul 24, 2026 | 501.00 | 501.00 | 498.00 | 500.00 | 500.00 | -0.40% | 15,800 |
| Jul 23, 2026 | 503.00 | 505.00 | 502.00 | 502.00 | 502.00 | -0.79% | 16,200 |
| Jul 22, 2026 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | 0.40% | 10,000 |
| Jul 21, 2026 | 507.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.59% | 38,600 |
| Jul 17, 2026 | 526.00 | 526.00 | 504.00 | 507.00 | 507.00 | -4.16% | 21,000 |
| Jul 16, 2026 | 525.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.76% | 13,300 |
| Jul 15, 2026 | 517.00 | 525.00 | 513.00 | 525.00 | 525.00 | 1.55% | 19,800 |
| Jul 14, 2026 | 506.00 | 517.00 | 505.00 | 517.00 | 517.00 | 2.17% | 42,400 |
| Jul 13, 2026 | 506.00 | 511.00 | 506.00 | 506.00 | 506.00 | - | 2,700 |
| Jul 10, 2026 | 502.00 | 513.00 | 501.00 | 506.00 | 506.00 | 0.60% | 78,000 |
| Jul 9, 2026 | 503.00 | 505.00 | 503.00 | 503.00 | 503.00 | -0.79% | 2,700 |
| Jul 8, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - | 600 |
| Jul 7, 2026 | 501.00 | 507.00 | 501.00 | 507.00 | 507.00 | 1.20% | 2,500 |
| Jul 6, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.20% | 1,100 |
| Jul 3, 2026 | 504.00 | 509.00 | 499.00 | 502.00 | 502.00 | -0.40% | 5,500 |
| Jul 2, 2026 | 504.00 | 505.00 | 503.00 | 504.00 | 504.00 | -0.59% | 3,000 |
| Jul 1, 2026 | 504.00 | 509.00 | 504.00 | 507.00 | 507.00 | 0.60% | 6,000 |
| Jun 30, 2026 | 498.00 | 506.00 | 498.00 | 504.00 | 504.00 | 0.40% | 2,500 |
| Jun 29, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | -1.38% | 9,500 |
| Jun 26, 2026 | 510.00 | 510.00 | 508.00 | 509.00 | 509.00 | -0.20% | 6,300 |