Toell Co.,Ltd. (TYO:3361)
Japan · Delayed Price · Currency is JPY 913.00
+3.00 (0.33%)
Oct 9, 2026, 3:30 PM JST
Toell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 910.00 | 913.00 | 909.00 | 913.00 | 913.00 | 0.33% | 5,100 |
| Oct 8, 2026 | 914.00 | 914.00 | 909.00 | 910.00 | 910.00 | 0.22% | 2,300 |
| Oct 7, 2026 | 909.00 | 914.00 | 908.00 | 908.00 | 908.00 | - | 2,100 |
| Oct 6, 2026 | 909.00 | 910.00 | 908.00 | 908.00 | 908.00 | 0.11% | 2,200 |
| Oct 5, 2026 | 903.00 | 915.00 | 903.00 | 907.00 | 907.00 | 0.22% | 6,700 |
| Oct 2, 2026 | 906.00 | 911.00 | 905.00 | 905.00 | 905.00 | 0.78% | 7,100 |
| Oct 1, 2026 | 910.00 | 910.00 | 895.00 | 898.00 | 898.00 | -1.32% | 10,600 |
| Sep 30, 2026 | 906.00 | 910.00 | 906.00 | 910.00 | 910.00 | - | 7,100 |
| Sep 29, 2026 | 902.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.78% | 6,100 |
| Sep 28, 2026 | 906.00 | 907.00 | 902.00 | 903.00 | 903.00 | -0.33% | 2,700 |
| Sep 25, 2026 | 889.00 | 906.00 | 885.00 | 906.00 | 906.00 | 1.68% | 4,800 |
| Sep 24, 2026 | 893.00 | 896.00 | 891.00 | 891.00 | 891.00 | 0.11% | 4,500 |
| Sep 18, 2026 | 896.00 | 897.00 | 881.00 | 890.00 | 890.00 | 0.23% | 6,000 |
| Sep 17, 2026 | 910.00 | 910.00 | 888.00 | 888.00 | 888.00 | -1.44% | 4,800 |
| Sep 16, 2026 | 909.00 | 909.00 | 901.00 | 901.00 | 901.00 | -0.99% | 1,600 |
| Sep 15, 2026 | 909.00 | 912.00 | 905.00 | 910.00 | 910.00 | 0.78% | 4,000 |
| Sep 14, 2026 | 906.00 | 910.00 | 902.00 | 903.00 | 903.00 | 2.50% | 13,200 |
| Sep 11, 2026 | 880.00 | 884.00 | 880.00 | 881.00 | 881.00 | -0.23% | 2,000 |
| Sep 10, 2026 | 889.00 | 889.00 | 882.00 | 883.00 | 883.00 | -1.67% | 4,700 |
| Sep 9, 2026 | 898.00 | 901.00 | 898.00 | 898.00 | 898.00 | 0.34% | 2,000 |
| Sep 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.45% | 200 |
| Sep 7, 2026 | 898.00 | 898.00 | 891.00 | 891.00 | 891.00 | -0.56% | 1,800 |
| Sep 4, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.67% | 100 |
| Sep 3, 2026 | 898.00 | 905.00 | 898.00 | 902.00 | 902.00 | -0.55% | 2,100 |
| Sep 2, 2026 | 896.00 | 907.00 | 895.00 | 907.00 | 907.00 | 0.22% | 2,800 |
| Sep 1, 2026 | 907.00 | 913.00 | 895.00 | 905.00 | 905.00 | 1.00% | 4,300 |
| Aug 31, 2026 | 897.00 | 897.00 | 884.00 | 896.00 | 896.00 | 0.45% | 3,200 |
| Aug 28, 2026 | 891.00 | 898.00 | 891.00 | 892.00 | 892.00 | 0.22% | 2,100 |
| Aug 27, 2026 | 884.00 | 890.00 | 884.00 | 890.00 | 890.00 | -0.78% | 800 |
| Aug 26, 2026 | 881.00 | 897.00 | 881.00 | 897.00 | 897.00 | 1.70% | 1,100 |
| Aug 25, 2026 | 875.00 | 882.00 | 875.00 | 882.00 | 882.00 | 0.57% | 1,100 |
| Aug 24, 2026 | 898.00 | 898.00 | 876.00 | 877.00 | 877.00 | -1.46% | 10,000 |
| Aug 21, 2026 | 876.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.48% | 4,100 |
| Aug 20, 2026 | 875.00 | 877.00 | 873.00 | 877.00 | 877.00 | 0.23% | 1,600 |
| Aug 19, 2026 | 873.00 | 875.00 | 873.00 | 875.00 | 875.00 | 0.23% | 900 |
| Aug 18, 2026 | 874.00 | 874.00 | 873.00 | 873.00 | 873.00 | 0.11% | 400 |
| Aug 17, 2026 | 879.00 | 879.00 | 871.00 | 872.00 | 872.00 | -0.34% | 1,100 |
| Aug 14, 2026 | 874.00 | 875.00 | 873.00 | 875.00 | 875.00 | 0.23% | 1,400 |
| Aug 13, 2026 | 875.00 | 875.00 | 873.00 | 873.00 | 873.00 | -0.23% | 1,300 |
| Aug 12, 2026 | 875.00 | 880.00 | 874.00 | 875.00 | 875.00 | -0.57% | 2,100 |
| Aug 10, 2026 | 892.00 | 892.00 | 876.00 | 880.00 | 880.00 | -0.90% | 11,800 |
| Aug 7, 2026 | 879.00 | 890.00 | 875.00 | 888.00 | 888.00 | 1.14% | 3,700 |
| Aug 6, 2026 | 875.00 | 878.00 | 874.00 | 878.00 | 878.00 | 0.34% | 1,200 |
| Aug 5, 2026 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | -0.23% | 1,100 |
| Aug 4, 2026 | 886.00 | 886.00 | 874.00 | 877.00 | 877.00 | -0.23% | 2,800 |
| Aug 3, 2026 | 876.00 | 879.00 | 876.00 | 879.00 | 879.00 | 0.34% | 1,000 |
| Jul 31, 2026 | 875.00 | 877.00 | 874.00 | 876.00 | 876.00 | -0.79% | 2,200 |
| Jul 30, 2026 | 878.00 | 883.00 | 870.00 | 883.00 | 883.00 | 0.11% | 2,700 |
| Jul 29, 2026 | 873.00 | 882.00 | 870.00 | 882.00 | 882.00 | 1.03% | 2,800 |
| Jul 28, 2026 | 878.00 | 884.00 | 871.00 | 873.00 | 873.00 | -1.13% | 2,700 |