Toabo Corporation (TYO:3204)
Japan · Delayed Price · Currency is JPY 506.00
+5.00 (1.00%)
Jul 7, 2026, 9:42 AM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | - | - | 2,100 |
| 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 |
| Jun 25, 2026 | 507.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.80% | 4,400 |
| Jun 24, 2026 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.79% | 2,700 |
| Jun 23, 2026 | 504.00 | 507.00 | 499.00 | 505.00 | 505.00 | 1.20% | 3,600 |
| Jun 22, 2026 | 505.00 | 510.00 | 499.00 | 499.00 | 499.00 | -1.19% | 6,600 |
| Jun 19, 2026 | 504.00 | 505.00 | 496.00 | 505.00 | 505.00 | 0.20% | 10,300 |
| Jun 18, 2026 | 503.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.20% | 4,400 |
| Jun 17, 2026 | 493.00 | 503.00 | 493.00 | 503.00 | 503.00 | 1.82% | 7,400 |
| Jun 16, 2026 | 493.00 | 500.00 | 493.00 | 494.00 | 494.00 | -0.20% | 3,800 |
| Jun 15, 2026 | 490.00 | 500.00 | 484.00 | 495.00 | 495.00 | 1.64% | 12,700 |
| Jun 12, 2026 | 490.00 | 490.00 | 483.00 | 487.00 | 487.00 | -0.61% | 14,800 |
| Jun 11, 2026 | 488.00 | 490.00 | 486.00 | 490.00 | 490.00 | -1.01% | 6,900 |
| Jun 10, 2026 | 495.00 | 495.00 | 489.00 | 495.00 | 495.00 | -0.60% | 8,600 |
| Jun 9, 2026 | 500.00 | 505.00 | 497.00 | 498.00 | 498.00 | 0.61% | 14,200 |
| Jun 8, 2026 | 498.00 | 499.00 | 490.00 | 495.00 | 495.00 | -1.79% | 51,400 |
| Jun 5, 2026 | 507.00 | 508.00 | 503.00 | 504.00 | 504.00 | -0.79% | 19,200 |
| Jun 4, 2026 | 513.00 | 513.00 | 508.00 | 508.00 | 508.00 | -0.97% | 8,100 |
| Jun 3, 2026 | 515.00 | 515.00 | 507.00 | 513.00 | 513.00 | 1.38% | 11,800 |
| Jun 2, 2026 | 511.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.98% | 17,000 |
| Jun 1, 2026 | 519.00 | 519.00 | 511.00 | 511.00 | 511.00 | -1.54% | 11,200 |
| May 29, 2026 | 513.00 | 519.00 | 513.00 | 519.00 | 519.00 | 1.17% | 11,100 |
| May 28, 2026 | 517.00 | 518.00 | 513.00 | 513.00 | 513.00 | -0.77% | 13,500 |
| May 27, 2026 | 510.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1.37% | 25,300 |
| May 26, 2026 | 507.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.59% | 21,300 |
| May 25, 2026 | 510.00 | 513.00 | 507.00 | 507.00 | 507.00 | 0.40% | 9,500 |
| 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 |