Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,436.00
+1.00 (0.07%)
Nov 9, 2026, 12:36 PM JST
Tobila Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,443.00 | 1,503.00 | 1,435.00 | 1,436.00 | 1,436.00 | 0.07% | 19,900 |
| Nov 6, 2026 | 1,492.00 | 1,522.00 | 1,404.00 | 1,435.00 | 1,435.00 | -5.72% | 51,500 |
| Nov 5, 2026 | 1,522.00 | 1,569.00 | 1,506.00 | 1,522.00 | 1,522.00 | 0.33% | 14,600 |
| Nov 4, 2026 | 1,518.00 | 1,558.00 | 1,502.00 | 1,517.00 | 1,517.00 | -0.07% | 13,200 |
| Nov 2, 2026 | 1,561.00 | 1,583.00 | 1,501.00 | 1,518.00 | 1,518.00 | -1.87% | 17,500 |
| Oct 30, 2026 | 1,573.00 | 1,593.00 | 1,542.00 | 1,547.00 | 1,547.00 | -1.65% | 12,800 |
| Oct 29, 2026 | 1,565.00 | 1,600.00 | 1,553.00 | 1,573.00 | 1,573.00 | -0.16% | 24,900 |
| Oct 28, 2026 | 1,601.00 | 1,668.00 | 1,585.00 | 1,615.00 | 1,575.49 | -0.92% | 42,300 |
| Oct 27, 2026 | 1,589.00 | 1,650.00 | 1,564.00 | 1,630.00 | 1,590.12 | 5.03% | 57,300 |
| Oct 26, 2026 | 1,585.00 | 1,647.00 | 1,526.00 | 1,552.00 | 1,514.03 | 0.06% | 36,500 |
| Oct 23, 2026 | 1,625.00 | 1,645.00 | 1,551.00 | 1,551.00 | 1,513.06 | -6.00% | 67,200 |
| Oct 22, 2026 | 1,566.00 | 1,679.00 | 1,519.00 | 1,650.00 | 1,609.63 | 5.36% | 364,300 |
| Oct 21, 2026 | 1,550.00 | 1,593.00 | 1,550.00 | 1,566.00 | 1,527.69 | 1.29% | 18,800 |
| Oct 20, 2026 | 1,553.00 | 1,578.00 | 1,525.00 | 1,546.00 | 1,508.18 | -0.39% | 21,500 |
| Oct 19, 2026 | 1,608.00 | 1,615.00 | 1,545.00 | 1,552.00 | 1,514.03 | -3.48% | 33,100 |
| Oct 16, 2026 | 1,515.00 | 1,615.00 | 1,515.00 | 1,608.00 | 1,568.66 | 5.65% | 23,000 |
| Oct 15, 2026 | 1,490.00 | 1,549.00 | 1,490.00 | 1,522.00 | 1,484.76 | 1.33% | 32,900 |
| Oct 14, 2026 | 1,536.00 | 1,553.00 | 1,500.00 | 1,502.00 | 1,465.25 | -1.96% | 16,600 |
| Oct 13, 2026 | 1,579.00 | 1,658.00 | 1,501.00 | 1,532.00 | 1,494.52 | -2.85% | 92,400 |
| Oct 9, 2026 | 1,542.00 | 1,577.00 | 1,531.00 | 1,577.00 | 1,538.42 | 1.35% | 20,400 |
| Oct 8, 2026 | 1,500.00 | 1,564.00 | 1,497.00 | 1,556.00 | 1,517.93 | 4.99% | 26,300 |
| Oct 7, 2026 | 1,540.00 | 1,597.00 | 1,481.00 | 1,482.00 | 1,445.74 | -3.64% | 42,300 |
| Oct 6, 2026 | 1,510.00 | 1,559.00 | 1,484.00 | 1,538.00 | 1,500.37 | 1.99% | 41,500 |
| Oct 5, 2026 | 1,475.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,471.11 | 3.08% | 9,100 |
| Oct 2, 2026 | 1,480.00 | 1,500.00 | 1,462.00 | 1,463.00 | 1,427.21 | -1.42% | 20,300 |
| Oct 1, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,484.00 | 1,447.69 | 0.13% | 9,500 |
| Sep 30, 2026 | 1,510.00 | 1,510.00 | 1,474.00 | 1,482.00 | 1,445.74 | -2.18% | 7,800 |
| Sep 29, 2026 | 1,530.00 | 1,552.00 | 1,515.00 | 1,515.00 | 1,477.94 | -0.98% | 5,400 |
| Sep 28, 2026 | 1,536.00 | 1,553.00 | 1,520.00 | 1,530.00 | 1,492.57 | 0.59% | 9,500 |
| Sep 25, 2026 | 1,525.00 | 1,550.00 | 1,521.00 | 1,521.00 | 1,483.79 | 0.73% | 7,900 |
| Sep 24, 2026 | 1,518.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,473.06 | 0.87% | 9,900 |
| Sep 18, 2026 | 1,522.00 | 1,522.00 | 1,476.00 | 1,497.00 | 1,460.38 | -0.80% | 13,000 |
| Sep 17, 2026 | 1,490.00 | 1,529.00 | 1,469.00 | 1,509.00 | 1,472.08 | 1.82% | 11,500 |
| Sep 16, 2026 | 1,525.00 | 1,530.00 | 1,454.00 | 1,482.00 | 1,445.74 | -2.11% | 11,600 |
| Sep 15, 2026 | 1,562.00 | 1,598.00 | 1,510.00 | 1,514.00 | 1,476.96 | -2.76% | 17,500 |
| Sep 14, 2026 | 1,492.00 | 1,571.00 | 1,466.00 | 1,557.00 | 1,518.91 | 3.18% | 22,400 |
| Sep 11, 2026 | 1,546.00 | 1,602.00 | 1,504.00 | 1,509.00 | 1,472.08 | -3.76% | 49,500 |
| Sep 10, 2026 | 1,451.00 | 1,580.00 | 1,425.00 | 1,568.00 | 1,529.64 | 10.34% | 70,600 |
| Sep 9, 2026 | 1,441.00 | 1,448.00 | 1,406.00 | 1,421.00 | 1,386.24 | -1.32% | 15,800 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,440.00 | 1,404.77 | -3.68% | 14,400 |
| Sep 7, 2026 | 1,531.00 | 1,550.00 | 1,475.00 | 1,495.00 | 1,458.43 | -1.58% | 14,700 |
| Sep 4, 2026 | 1,483.00 | 1,549.00 | 1,483.00 | 1,519.00 | 1,481.84 | 2.50% | 19,600 |
| Sep 3, 2026 | 1,509.00 | 1,534.00 | 1,468.00 | 1,482.00 | 1,445.74 | -0.60% | 9,800 |
| Sep 2, 2026 | 1,468.00 | 1,547.00 | 1,468.00 | 1,491.00 | 1,454.52 | -1.13% | 12,300 |
| Sep 1, 2026 | 1,535.00 | 1,549.00 | 1,505.00 | 1,508.00 | 1,471.11 | -1.76% | 4,500 |
| Aug 31, 2026 | 1,494.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,497.45 | 4.85% | 11,400 |
| Aug 28, 2026 | 1,462.00 | 1,519.00 | 1,462.00 | 1,464.00 | 1,428.18 | 0.27% | 18,700 |
| Aug 27, 2026 | 1,440.00 | 1,471.00 | 1,437.00 | 1,460.00 | 1,424.28 | 2.82% | 20,000 |
| Aug 26, 2026 | 1,418.00 | 1,459.00 | 1,418.00 | 1,420.00 | 1,385.26 | 0.14% | 7,600 |
| Aug 25, 2026 | 1,475.00 | 1,495.00 | 1,407.00 | 1,418.00 | 1,383.31 | -1.87% | 18,900 |