Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,461.00
-34.00 (-2.27%)
Sep 8, 2026, 9:34 AM JST
Tobila Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,483.00 | 1,549.00 | 1,483.00 | 1,519.00 | 1,519.00 | 2.50% | 19,600 |
| Sep 3, 2026 | 1,509.00 | 1,534.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.60% | 9,800 |
| Sep 2, 2026 | 1,468.00 | 1,547.00 | 1,468.00 | 1,491.00 | 1,491.00 | -1.13% | 12,300 |
| Sep 1, 2026 | 1,535.00 | 1,549.00 | 1,505.00 | 1,508.00 | 1,508.00 | -1.76% | 4,500 |
| Aug 31, 2026 | 1,494.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,535.00 | 4.85% | 11,400 |
| Aug 28, 2026 | 1,462.00 | 1,519.00 | 1,462.00 | 1,464.00 | 1,464.00 | 0.27% | 18,700 |
| Aug 27, 2026 | 1,440.00 | 1,471.00 | 1,437.00 | 1,460.00 | 1,460.00 | 2.82% | 20,000 |
| Aug 26, 2026 | 1,418.00 | 1,459.00 | 1,418.00 | 1,420.00 | 1,420.00 | 0.14% | 7,600 |
| Aug 25, 2026 | 1,475.00 | 1,495.00 | 1,407.00 | 1,418.00 | 1,418.00 | -1.87% | 18,900 |
| Aug 24, 2026 | 1,461.00 | 1,534.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.76% | 16,900 |
| Aug 21, 2026 | 1,510.00 | 1,570.00 | 1,456.00 | 1,456.00 | 1,456.00 | -3.00% | 17,000 |
| Aug 20, 2026 | 1,445.00 | 1,505.00 | 1,445.00 | 1,501.00 | 1,501.00 | 3.88% | 13,300 |
| Aug 19, 2026 | 1,442.00 | 1,484.00 | 1,433.00 | 1,445.00 | 1,445.00 | -1.83% | 7,000 |
| Aug 18, 2026 | 1,446.00 | 1,500.00 | 1,432.00 | 1,472.00 | 1,472.00 | -0.27% | 22,400 |
| Aug 17, 2026 | 1,461.00 | 1,510.00 | 1,441.00 | 1,476.00 | 1,476.00 | 1.03% | 16,400 |
| Aug 14, 2026 | 1,463.00 | 1,499.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.68% | 8,600 |
| Aug 13, 2026 | 1,580.00 | 1,580.00 | 1,479.00 | 1,486.00 | 1,486.00 | -4.93% | 10,700 |
| Aug 12, 2026 | 1,522.00 | 1,580.00 | 1,522.00 | 1,563.00 | 1,563.00 | 2.76% | 28,300 |
| Aug 10, 2026 | 1,520.00 | 1,570.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.91% | 8,300 |
| Aug 7, 2026 | 1,505.00 | 1,570.00 | 1,503.00 | 1,535.00 | 1,535.00 | 0.52% | 25,100 |
| Aug 6, 2026 | 1,543.00 | 1,563.00 | 1,508.00 | 1,527.00 | 1,527.00 | -1.04% | 7,300 |
| Aug 5, 2026 | 1,601.00 | 1,601.00 | 1,503.00 | 1,543.00 | 1,543.00 | -3.62% | 15,700 |
| Aug 4, 2026 | 1,650.00 | 1,670.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.97% | 30,800 |
| Aug 3, 2026 | 1,666.00 | 1,687.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 17,400 |
| Jul 31, 2026 | 1,680.00 | 1,681.00 | 1,655.00 | 1,680.00 | 1,680.00 | - | 23,600 |
| Jul 30, 2026 | 1,655.00 | 1,695.00 | 1,655.00 | 1,680.00 | 1,680.00 | 1.82% | 31,700 |
| Jul 29, 2026 | 1,650.00 | 1,669.00 | 1,632.00 | 1,650.00 | 1,650.00 | -0.18% | 25,300 |
| Jul 28, 2026 | 1,626.00 | 1,681.00 | 1,625.00 | 1,653.00 | 1,653.00 | 0.18% | 54,800 |
| Jul 27, 2026 | 1,640.00 | 1,680.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.24% | 28,900 |
| Jul 24, 2026 | 1,640.00 | 1,671.00 | 1,598.00 | 1,646.00 | 1,646.00 | 1.79% | 35,700 |
| Jul 23, 2026 | 1,585.00 | 1,620.00 | 1,580.00 | 1,617.00 | 1,617.00 | 2.02% | 27,900 |
| Jul 22, 2026 | 1,558.00 | 1,612.00 | 1,533.00 | 1,585.00 | 1,585.00 | 0.96% | 32,900 |
| Jul 21, 2026 | 1,510.00 | 1,588.00 | 1,503.00 | 1,570.00 | 1,570.00 | 4.39% | 34,800 |
| Jul 17, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.27% | 26,900 |
| Jul 16, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 16,800 |
| Jul 15, 2026 | 1,503.00 | 1,549.00 | 1,501.00 | 1,519.00 | 1,519.00 | 1.06% | 9,500 |
| Jul 14, 2026 | 1,530.00 | 1,530.00 | 1,440.00 | 1,503.00 | 1,503.00 | -2.72% | 24,500 |
| Jul 13, 2026 | 1,433.00 | 1,550.00 | 1,430.00 | 1,545.00 | 1,545.00 | 7.07% | 26,700 |
| Jul 10, 2026 | 1,408.00 | 1,467.00 | 1,408.00 | 1,443.00 | 1,443.00 | 1.62% | 11,900 |
| Jul 9, 2026 | 1,405.00 | 1,433.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.21% | 7,200 |
| Jul 8, 2026 | 1,441.00 | 1,460.00 | 1,405.00 | 1,417.00 | 1,417.00 | -2.95% | 32,300 |
| Jul 7, 2026 | 1,423.00 | 1,469.00 | 1,423.00 | 1,460.00 | 1,460.00 | 2.96% | 13,500 |
| Jul 6, 2026 | 1,419.00 | 1,445.00 | 1,417.00 | 1,418.00 | 1,418.00 | -0.14% | 9,400 |
| Jul 3, 2026 | 1,410.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 6,900 |
| Jul 2, 2026 | 1,409.00 | 1,454.00 | 1,409.00 | 1,440.00 | 1,440.00 | 2.35% | 13,300 |
| Jul 1, 2026 | 1,441.00 | 1,441.00 | 1,394.00 | 1,407.00 | 1,407.00 | -2.02% | 10,100 |
| Jun 30, 2026 | 1,388.00 | 1,437.00 | 1,388.00 | 1,436.00 | 1,436.00 | 3.01% | 12,800 |
| Jun 29, 2026 | 1,335.00 | 1,403.00 | 1,335.00 | 1,394.00 | 1,394.00 | 4.81% | 7,200 |
| Jun 26, 2026 | 1,363.00 | 1,385.00 | 1,329.00 | 1,330.00 | 1,330.00 | -3.34% | 12,700 |
| Jun 25, 2026 | 1,405.00 | 1,422.00 | 1,370.00 | 1,376.00 | 1,376.00 | -2.41% | 14,100 |