Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 498.00
+2.00 (0.40%)
Oct 22, 2026, 10:58 AM JST
Toabo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 496.00 | 499.00 | 496.00 | 498.00 | 498.00 | 0.40% | 4,100 |
| Oct 21, 2026 | 498.00 | 498.00 | 495.00 | 496.00 | 496.00 | 0.40% | 3,000 |
| Oct 20, 2026 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.60% | 12,100 |
| Oct 19, 2026 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 0.20% | 1,300 |
| Oct 16, 2026 | 495.00 | 499.00 | 495.00 | 496.00 | 496.00 | 0.20% | 8,800 |
| Oct 15, 2026 | 498.00 | 500.00 | 495.00 | 495.00 | 495.00 | -1.00% | 12,900 |
| Oct 14, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | -0.20% | 6,000 |
| Oct 13, 2026 | 498.00 | 502.00 | 498.00 | 501.00 | 501.00 | 0.60% | 1,800 |
| Oct 9, 2026 | 501.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.40% | 7,900 |
| Oct 8, 2026 | 498.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.20% | 6,500 |
| Oct 7, 2026 | 501.00 | 502.00 | 499.00 | 499.00 | 499.00 | -0.60% | 8,200 |
| Oct 6, 2026 | 501.00 | 506.00 | 501.00 | 502.00 | 502.00 | -0.79% | 4,800 |
| Oct 5, 2026 | 505.00 | 506.00 | 500.00 | 506.00 | 506.00 | 0.20% | 5,100 |
| Oct 2, 2026 | 506.00 | 506.00 | 504.00 | 505.00 | 505.00 | -0.20% | 5,100 |
| Oct 1, 2026 | 503.00 | 506.00 | 503.00 | 506.00 | 506.00 | - | 4,500 |
| Sep 30, 2026 | 506.00 | 506.00 | 503.00 | 506.00 | 506.00 | - | 7,100 |
| Sep 29, 2026 | 509.00 | 509.00 | 505.00 | 506.00 | 506.00 | -0.59% | 4,600 |
| Sep 28, 2026 | 510.00 | 510.00 | 506.00 | 509.00 | 509.00 | 0.79% | 16,000 |
| Sep 25, 2026 | 504.00 | 505.00 | 502.00 | 505.00 | 505.00 | 0.60% | 8,400 |
| Sep 24, 2026 | 503.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.20% | 3,000 |
| Sep 18, 2026 | 502.00 | 502.00 | 500.00 | 501.00 | 501.00 | 0.40% | 1,600 |
| Sep 17, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | - | 1,900 |
| Sep 16, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 500 |
| Sep 15, 2026 | 503.00 | 503.00 | 498.00 | 500.00 | 500.00 | -0.60% | 3,300 |
| Sep 14, 2026 | 500.00 | 503.00 | 496.00 | 503.00 | 503.00 | 0.80% | 10,800 |
| Sep 11, 2026 | 500.00 | 500.00 | 497.00 | 499.00 | 499.00 | - | 2,500 |
| Sep 10, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.40% | 1,500 |
| Sep 9, 2026 | 493.00 | 501.00 | 493.00 | 501.00 | 501.00 | 1.01% | 5,700 |
| Sep 8, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -1.20% | 9,600 |
| 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 |