Toell Co.,Ltd. (TYO:3361)
Japan · Delayed Price · Currency is JPY 843.00
-5.00 (-0.59%)
Jun 4, 2026, 3:30 PM JST
Toell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 841.00 | 849.00 | 841.00 | 848.00 | 848.00 | 0.47% | 4,100 |
| Jun 2, 2026 | 862.00 | 862.00 | 844.00 | 844.00 | 844.00 | -2.20% | 3,600 |
| Jun 1, 2026 | 847.00 | 863.00 | 847.00 | 863.00 | 863.00 | 1.17% | 4,500 |
| May 29, 2026 | 867.00 | 867.00 | 850.00 | 853.00 | 853.00 | -1.04% | 1,900 |
| May 28, 2026 | 858.00 | 862.00 | 858.00 | 862.00 | 862.00 | 1.65% | 1,700 |
| May 27, 2026 | 857.00 | 860.00 | 847.00 | 848.00 | 848.00 | -1.85% | 1,900 |
| May 26, 2026 | 858.00 | 882.00 | 858.00 | 864.00 | 864.00 | 0.93% | 8,400 |
| May 25, 2026 | 858.00 | 858.00 | 842.00 | 856.00 | 856.00 | -0.23% | 9,600 |
| May 22, 2026 | 856.00 | 858.00 | 841.00 | 858.00 | 858.00 | 0.35% | 8,300 |
| May 21, 2026 | 850.00 | 856.00 | 846.00 | 855.00 | 855.00 | 0.59% | 4,400 |
| May 20, 2026 | 846.00 | 850.00 | 846.00 | 850.00 | 850.00 | 0.24% | 800 |
| May 19, 2026 | 847.00 | 848.00 | 841.00 | 848.00 | 848.00 | 0.24% | 3,200 |
| May 18, 2026 | 838.00 | 850.00 | 838.00 | 846.00 | 846.00 | 0.71% | 4,800 |
| May 15, 2026 | 843.00 | 843.00 | 840.00 | 840.00 | 840.00 | -0.59% | 1,100 |
| May 14, 2026 | 846.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.12% | 1,100 |
| May 13, 2026 | 843.00 | 855.00 | 843.00 | 846.00 | 846.00 | - | 3,700 |
| May 12, 2026 | 846.00 | 856.00 | 846.00 | 846.00 | 846.00 | -0.35% | 2,900 |
| May 11, 2026 | 860.00 | 862.00 | 844.00 | 849.00 | 849.00 | -0.82% | 11,100 |
| May 8, 2026 | 856.00 | 860.00 | 847.00 | 856.00 | 856.00 | - | 3,900 |
| May 7, 2026 | 864.00 | 864.00 | 845.00 | 856.00 | 856.00 | -0.35% | 5,700 |
| May 1, 2026 | 856.00 | 861.00 | 824.00 | 859.00 | 859.00 | 0.35% | 37,100 |
| Apr 30, 2026 | 867.00 | 876.00 | 848.00 | 856.00 | 856.00 | 0.47% | 15,700 |
| Apr 28, 2026 | 844.00 | 868.00 | 842.00 | 852.00 | 852.00 | -4.16% | 64,400 |
| Apr 27, 2026 | 905.00 | 919.00 | 905.00 | 912.00 | 889.00 | -0.65% | 40,700 |
| Apr 24, 2026 | 915.00 | 920.00 | 907.00 | 918.00 | 894.85 | 0.11% | 15,700 |
| Apr 23, 2026 | 920.00 | 920.00 | 916.00 | 917.00 | 893.87 | -0.22% | 10,000 |
| Apr 22, 2026 | 925.00 | 925.00 | 916.00 | 919.00 | 895.82 | -0.65% | 8,200 |
| Apr 21, 2026 | 925.00 | 925.00 | 915.00 | 925.00 | 901.67 | 0.54% | 6,900 |
| Apr 20, 2026 | 919.00 | 920.00 | 911.00 | 920.00 | 896.80 | 0.11% | 3,100 |
| Apr 17, 2026 | 904.00 | 919.00 | 904.00 | 919.00 | 895.82 | 0.44% | 10,400 |
| Apr 16, 2026 | 927.00 | 931.00 | 915.00 | 915.00 | 891.92 | -1.29% | 12,900 |
| Apr 15, 2026 | 924.00 | 934.00 | 924.00 | 927.00 | 903.62 | -1.28% | 10,000 |
| Apr 14, 2026 | 940.00 | 940.00 | 930.00 | 939.00 | 915.32 | -0.11% | 8,400 |
| Apr 13, 2026 | 945.00 | 952.00 | 936.00 | 940.00 | 916.29 | -0.42% | 3,400 |
| Apr 10, 2026 | 960.00 | 960.00 | 942.00 | 944.00 | 920.19 | -1.46% | 11,100 |
| Apr 9, 2026 | 954.00 | 959.00 | 950.00 | 958.00 | 933.84 | 0.42% | 11,500 |
| Apr 8, 2026 | 940.00 | 955.00 | 939.00 | 954.00 | 929.94 | 1.71% | 13,200 |
| Apr 7, 2026 | 940.00 | 945.00 | 935.00 | 938.00 | 914.34 | 0.64% | 6,400 |
| Apr 6, 2026 | 940.00 | 940.00 | 925.00 | 932.00 | 908.50 | -0.75% | 12,200 |
| Apr 3, 2026 | 910.00 | 939.00 | 910.00 | 939.00 | 915.32 | 3.19% | 7,100 |
| Apr 2, 2026 | 906.00 | 928.00 | 906.00 | 910.00 | 887.05 | 0.33% | 17,000 |
| Apr 1, 2026 | 895.00 | 913.00 | 889.00 | 907.00 | 884.13 | 3.66% | 20,900 |
| Mar 31, 2026 | 875.00 | 895.00 | 872.00 | 875.00 | 852.93 | -0.34% | 21,800 |
| Mar 30, 2026 | 872.00 | 884.00 | 871.00 | 878.00 | 855.86 | -0.23% | 29,400 |
| Mar 27, 2026 | 881.00 | 888.00 | 875.00 | 880.00 | 857.81 | -2.33% | 20,600 |
| Mar 26, 2026 | 913.00 | 919.00 | 901.00 | 901.00 | 878.28 | -1.21% | 7,600 |
| Mar 25, 2026 | 905.00 | 924.00 | 901.00 | 912.00 | 889.00 | 0.22% | 5,800 |
| Mar 24, 2026 | 934.00 | 934.00 | 906.00 | 910.00 | 887.05 | -2.15% | 4,800 |
| Mar 23, 2026 | 946.00 | 946.00 | 922.00 | 930.00 | 906.55 | -2.11% | 8,100 |
| Mar 19, 2026 | 952.00 | 952.00 | 936.00 | 950.00 | 926.04 | -0.21% | 6,100 |