Toell Co.,Ltd. (TYO:3361)
Japan · Delayed Price · Currency is JPY 870.00
+1.00 (0.12%)
Feb 16, 2026, 3:24 PM JST
Toell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 869.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.12% | 3,500 |
| Feb 13, 2026 | 867.00 | 894.00 | 865.00 | 869.00 | 869.00 | 0.58% | 7,500 |
| Feb 12, 2026 | 868.00 | 868.00 | 864.00 | 864.00 | 864.00 | -0.12% | 5,000 |
| Feb 10, 2026 | 865.00 | 867.00 | 863.00 | 865.00 | 865.00 | -0.35% | 9,500 |
| Feb 9, 2026 | 866.00 | 869.00 | 866.00 | 868.00 | 868.00 | 0.81% | 5,000 |
| Feb 6, 2026 | 865.00 | 898.00 | 860.00 | 861.00 | 861.00 | -0.23% | 35,400 |
| Feb 5, 2026 | 874.00 | 874.00 | 863.00 | 863.00 | 863.00 | -0.80% | 2,700 |
| Feb 4, 2026 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | -1.14% | 4,900 |
| Feb 3, 2026 | 888.00 | 889.00 | 870.00 | 880.00 | 880.00 | - | 6,400 |
| Feb 2, 2026 | 870.00 | 880.00 | 859.00 | 880.00 | 880.00 | 1.73% | 8,500 |
| Jan 30, 2026 | 863.00 | 878.00 | 862.00 | 865.00 | 865.00 | 0.46% | 8,700 |
| Jan 29, 2026 | 862.00 | 882.00 | 861.00 | 861.00 | 861.00 | - | 26,700 |
| Jan 28, 2026 | 860.00 | 861.00 | 857.00 | 861.00 | 861.00 | 0.35% | 5,200 |
| Jan 27, 2026 | 860.00 | 860.00 | 856.00 | 858.00 | 858.00 | - | 2,700 |
| Jan 26, 2026 | 860.00 | 860.00 | 857.00 | 858.00 | 858.00 | 0.23% | 4,600 |
| Jan 23, 2026 | 854.00 | 857.00 | 851.00 | 856.00 | 856.00 | - | 1,600 |
| Jan 22, 2026 | 860.00 | 860.00 | 852.00 | 856.00 | 856.00 | - | 7,200 |
| Jan 21, 2026 | 859.00 | 859.00 | 855.00 | 856.00 | 856.00 | -0.47% | 2,700 |
| Jan 20, 2026 | 860.00 | 860.00 | 859.00 | 860.00 | 860.00 | 0.23% | 2,400 |
| Jan 19, 2026 | 857.00 | 860.00 | 852.00 | 858.00 | 858.00 | -0.35% | 5,900 |
| Jan 16, 2026 | 862.00 | 862.00 | 859.00 | 861.00 | 861.00 | -0.23% | 2,800 |
| Jan 15, 2026 | 862.00 | 863.00 | 860.00 | 863.00 | 863.00 | 0.23% | 2,000 |
| Jan 14, 2026 | 862.00 | 862.00 | 860.00 | 861.00 | 861.00 | -0.12% | 3,400 |
| Jan 13, 2026 | 863.00 | 863.00 | 850.00 | 862.00 | 862.00 | 0.23% | 11,400 |
| Jan 9, 2026 | 854.00 | 863.00 | 850.00 | 860.00 | 860.00 | 0.47% | 15,500 |
| Jan 8, 2026 | 857.00 | 859.00 | 856.00 | 856.00 | 856.00 | - | 2,100 |
| Jan 7, 2026 | 854.00 | 860.00 | 852.00 | 856.00 | 856.00 | -0.47% | 4,600 |
| Jan 6, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.06% | 12,700 |
| Jan 5, 2026 | 851.00 | 859.00 | 850.00 | 851.00 | 851.00 | 0.35% | 15,300 |
| Dec 30, 2025 | 844.00 | 850.00 | 842.00 | 848.00 | 848.00 | 0.47% | 11,600 |
| Dec 29, 2025 | 844.00 | 844.00 | 833.00 | 844.00 | 844.00 | 0.36% | 14,600 |
| Dec 26, 2025 | 841.00 | 841.00 | 835.00 | 841.00 | 841.00 | 1.33% | 3,500 |
| Dec 25, 2025 | 834.00 | 842.00 | 828.00 | 830.00 | 830.00 | -0.48% | 4,400 |
| Dec 24, 2025 | 830.00 | 836.00 | 828.00 | 834.00 | 834.00 | 0.60% | 4,200 |
| Dec 23, 2025 | 846.00 | 846.00 | 826.00 | 829.00 | 829.00 | -1.78% | 11,100 |
| Dec 22, 2025 | 844.00 | 846.00 | 839.00 | 844.00 | 844.00 | 0.96% | 6,000 |
| Dec 19, 2025 | 830.00 | 838.00 | 823.00 | 836.00 | 836.00 | 0.24% | 11,700 |
| Dec 18, 2025 | 833.00 | 834.00 | 827.00 | 834.00 | 834.00 | 0.48% | 5,000 |
| Dec 17, 2025 | 835.00 | 835.00 | 824.00 | 830.00 | 830.00 | 0.24% | 9,000 |
| Dec 16, 2025 | 832.00 | 832.00 | 827.00 | 828.00 | 828.00 | -0.36% | 2,000 |
| Dec 15, 2025 | 834.00 | 834.00 | 821.00 | 831.00 | 831.00 | -0.48% | 5,500 |
| Dec 12, 2025 | 829.00 | 836.00 | 829.00 | 835.00 | 835.00 | 0.24% | 4,900 |
| Dec 11, 2025 | 825.00 | 834.00 | 822.00 | 833.00 | 833.00 | 0.97% | 2,500 |
| Dec 10, 2025 | 834.00 | 834.00 | 825.00 | 825.00 | 825.00 | -0.36% | 3,600 |
| Dec 9, 2025 | 829.00 | 829.00 | 824.00 | 828.00 | 828.00 | -0.12% | 1,300 |
| Dec 8, 2025 | 818.00 | 829.00 | 816.00 | 829.00 | 829.00 | 2.09% | 1,600 |
| Dec 5, 2025 | 812.00 | 818.00 | 811.00 | 812.00 | 812.00 | - | 600 |
| Dec 4, 2025 | 808.00 | 819.00 | 808.00 | 812.00 | 812.00 | -0.61% | 800 |
| Dec 3, 2025 | 820.00 | 829.00 | 807.00 | 817.00 | 817.00 | -0.73% | 2,900 |
| Dec 2, 2025 | 832.00 | 832.00 | 823.00 | 823.00 | 823.00 | -1.08% | 4,100 |