Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,259.00
-5.00 (-0.40%)
May 20, 2026, 3:30 PM JST
Tobila Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,264.00 | 1,289.00 | 1,251.00 | 1,251.00 | - | -1.03% | 6,400 |
| May 19, 2026 | 1,250.00 | 1,271.00 | 1,241.00 | 1,264.00 | 1,264.00 | 0.88% | 6,300 |
| May 18, 2026 | 1,232.00 | 1,253.00 | 1,200.00 | 1,253.00 | 1,253.00 | -0.71% | 13,300 |
| May 15, 2026 | 1,304.00 | 1,304.00 | 1,244.00 | 1,262.00 | 1,262.00 | -0.94% | 14,500 |
| May 14, 2026 | 1,320.00 | 1,320.00 | 1,260.00 | 1,274.00 | 1,274.00 | -2.45% | 12,200 |
| May 13, 2026 | 1,267.00 | 1,314.00 | 1,260.00 | 1,306.00 | 1,306.00 | 3.65% | 12,800 |
| May 12, 2026 | 1,276.00 | 1,276.00 | 1,228.00 | 1,260.00 | 1,260.00 | -1.41% | 5,900 |
| May 11, 2026 | 1,270.00 | 1,281.00 | 1,256.00 | 1,278.00 | 1,278.00 | -0.47% | 10,500 |
| May 8, 2026 | 1,251.00 | 1,302.00 | 1,251.00 | 1,284.00 | 1,284.00 | 2.31% | 8,000 |
| May 7, 2026 | 1,306.00 | 1,306.00 | 1,238.00 | 1,255.00 | 1,255.00 | -3.91% | 31,400 |
| May 1, 2026 | 1,345.00 | 1,345.00 | 1,306.00 | 1,306.00 | 1,306.00 | -3.40% | 4,100 |
| Apr 30, 2026 | 1,371.00 | 1,393.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.88% | 17,400 |
| Apr 28, 2026 | 1,323.00 | 1,377.00 | 1,323.00 | 1,364.00 | 1,364.00 | 3.10% | 11,400 |
| Apr 27, 2026 | 1,343.00 | 1,360.00 | 1,291.00 | 1,323.00 | 1,323.00 | -2.36% | 20,100 |
| Apr 24, 2026 | 1,322.00 | 1,364.00 | 1,289.00 | 1,355.00 | 1,355.00 | 2.89% | 21,500 |
| Apr 23, 2026 | 1,435.00 | 1,441.00 | 1,314.00 | 1,317.00 | 1,317.00 | -8.73% | 43,300 |
| Apr 22, 2026 | 1,452.00 | 1,505.00 | 1,436.00 | 1,443.00 | 1,443.00 | 0.35% | 72,900 |
| Apr 21, 2026 | 1,445.00 | 1,449.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1.20% | 12,100 |
| Apr 20, 2026 | 1,434.00 | 1,435.00 | 1,413.00 | 1,421.00 | 1,421.00 | -0.91% | 6,500 |
| Apr 17, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,434.00 | 1,434.00 | -0.07% | 7,700 |
| Apr 16, 2026 | 1,429.00 | 1,438.00 | 1,401.00 | 1,435.00 | 1,435.00 | 0.56% | 19,500 |
| Apr 15, 2026 | 1,430.00 | 1,430.00 | 1,406.00 | 1,427.00 | 1,427.00 | 0.85% | 16,400 |
| Apr 14, 2026 | 1,430.00 | 1,436.00 | 1,412.00 | 1,415.00 | 1,415.00 | -1.39% | 13,500 |
| Apr 13, 2026 | 1,416.00 | 1,445.00 | 1,416.00 | 1,435.00 | 1,435.00 | 1.20% | 13,000 |
| Apr 10, 2026 | 1,433.00 | 1,443.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.91% | 13,300 |
| Apr 9, 2026 | 1,421.00 | 1,440.00 | 1,408.00 | 1,431.00 | 1,431.00 | 1.49% | 31,100 |
| Apr 8, 2026 | 1,415.00 | 1,438.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.50% | 11,000 |
| Apr 7, 2026 | 1,402.00 | 1,420.00 | 1,402.00 | 1,403.00 | 1,403.00 | 0.14% | 11,000 |
| Apr 6, 2026 | 1,448.00 | 1,448.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.07% | 9,900 |
| Apr 3, 2026 | 1,405.00 | 1,407.00 | 1,347.00 | 1,400.00 | 1,400.00 | 4.09% | 22,800 |
| Apr 2, 2026 | 1,420.00 | 1,431.00 | 1,345.00 | 1,345.00 | 1,345.00 | -3.93% | 24,000 |
| Apr 1, 2026 | 1,400.00 | 1,414.00 | 1,362.00 | 1,400.00 | 1,400.00 | 1.89% | 15,400 |
| Mar 31, 2026 | 1,313.00 | 1,379.00 | 1,307.00 | 1,374.00 | 1,374.00 | 1.25% | 29,100 |
| Mar 30, 2026 | 1,429.00 | 1,429.00 | 1,337.00 | 1,357.00 | 1,357.00 | -5.17% | 18,700 |
| Mar 27, 2026 | 1,400.00 | 1,431.00 | 1,396.00 | 1,431.00 | 1,431.00 | 3.70% | 32,400 |
| Mar 26, 2026 | 1,397.00 | 1,397.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.22% | 16,400 |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,377.00 | -1.01% | 13,800 |
| Mar 24, 2026 | 1,383.00 | 1,395.00 | 1,346.00 | 1,391.00 | 1,391.00 | 0.58% | 16,400 |
| Mar 23, 2026 | 1,422.00 | 1,428.00 | 1,360.00 | 1,383.00 | 1,383.00 | -2.40% | 51,000 |
| Mar 19, 2026 | 1,432.00 | 1,432.00 | 1,384.00 | 1,417.00 | 1,417.00 | -0.21% | 41,500 |
| Mar 18, 2026 | 1,378.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | 4.41% | 64,500 |
| Mar 17, 2026 | 1,425.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.95% | 24,300 |
| Mar 16, 2026 | 1,430.00 | 1,434.00 | 1,394.00 | 1,416.00 | 1,416.00 | 1.51% | 32,200 |
| Mar 13, 2026 | 1,355.00 | 1,405.00 | 1,306.00 | 1,395.00 | 1,395.00 | 3.64% | 74,500 |
| Mar 12, 2026 | 1,319.00 | 1,350.00 | 1,307.00 | 1,346.00 | 1,346.00 | 3.54% | 18,100 |
| Mar 11, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.87% | 45,300 |
| Mar 10, 2026 | 1,395.00 | 1,420.00 | 1,357.00 | 1,381.00 | 1,381.00 | -1.15% | 40,900 |
| Mar 9, 2026 | 1,373.00 | 1,397.00 | 1,349.00 | 1,397.00 | 1,397.00 | -0.21% | 24,000 |
| Mar 6, 2026 | 1,390.00 | 1,413.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.99% | 16,600 |
| Mar 5, 2026 | 1,390.00 | 1,419.00 | 1,387.00 | 1,414.00 | 1,414.00 | 3.59% | 24,400 |