Tobila Systems Inc. (TYO:4441)
Japan · Delayed Price · Currency is JPY 1,608.00
+86.00 (5.65%)
Oct 16, 2026, 3:30 PM JST
Tobila Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,515.00 | 1,615.00 | 1,515.00 | 1,608.00 | 1,608.00 | 5.65% | 23,000 |
| Oct 15, 2026 | 1,490.00 | 1,549.00 | 1,490.00 | 1,522.00 | 1,522.00 | 1.33% | 32,900 |
| Oct 14, 2026 | 1,536.00 | 1,553.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.96% | 16,600 |
| Oct 13, 2026 | 1,579.00 | 1,658.00 | 1,501.00 | 1,532.00 | 1,532.00 | -2.85% | 92,400 |
| Oct 9, 2026 | 1,542.00 | 1,577.00 | 1,531.00 | 1,577.00 | 1,577.00 | 1.35% | 20,400 |
| Oct 8, 2026 | 1,500.00 | 1,564.00 | 1,497.00 | 1,556.00 | 1,556.00 | 4.99% | 26,300 |
| Oct 7, 2026 | 1,540.00 | 1,597.00 | 1,481.00 | 1,482.00 | 1,482.00 | -3.64% | 42,300 |
| Oct 6, 2026 | 1,510.00 | 1,559.00 | 1,484.00 | 1,538.00 | 1,538.00 | 1.99% | 41,500 |
| Oct 5, 2026 | 1,475.00 | 1,510.00 | 1,462.00 | 1,508.00 | 1,508.00 | 3.08% | 9,100 |
| Oct 2, 2026 | 1,480.00 | 1,500.00 | 1,462.00 | 1,463.00 | 1,463.00 | -1.42% | 20,300 |
| Oct 1, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,484.00 | 1,484.00 | 0.13% | 9,500 |
| Sep 30, 2026 | 1,510.00 | 1,510.00 | 1,474.00 | 1,482.00 | 1,482.00 | -2.18% | 7,800 |
| Sep 29, 2026 | 1,530.00 | 1,552.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.98% | 5,400 |
| Sep 28, 2026 | 1,536.00 | 1,553.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.59% | 9,500 |
| Sep 25, 2026 | 1,525.00 | 1,550.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.73% | 7,900 |
| Sep 24, 2026 | 1,518.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.87% | 9,900 |
| Sep 18, 2026 | 1,522.00 | 1,522.00 | 1,476.00 | 1,497.00 | 1,497.00 | -0.80% | 13,000 |
| Sep 17, 2026 | 1,490.00 | 1,529.00 | 1,469.00 | 1,509.00 | 1,509.00 | 1.82% | 11,500 |
| Sep 16, 2026 | 1,525.00 | 1,530.00 | 1,454.00 | 1,482.00 | 1,482.00 | -2.11% | 11,600 |
| Sep 15, 2026 | 1,562.00 | 1,598.00 | 1,510.00 | 1,514.00 | 1,514.00 | -2.76% | 17,500 |
| Sep 14, 2026 | 1,492.00 | 1,571.00 | 1,466.00 | 1,557.00 | 1,557.00 | 3.18% | 22,400 |
| Sep 11, 2026 | 1,546.00 | 1,602.00 | 1,504.00 | 1,509.00 | 1,509.00 | -3.76% | 49,500 |
| Sep 10, 2026 | 1,451.00 | 1,580.00 | 1,425.00 | 1,568.00 | 1,568.00 | 10.34% | 70,600 |
| Sep 9, 2026 | 1,441.00 | 1,448.00 | 1,406.00 | 1,421.00 | 1,421.00 | -1.32% | 15,800 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,440.00 | 1,440.00 | -3.68% | 14,400 |
| Sep 7, 2026 | 1,531.00 | 1,550.00 | 1,475.00 | 1,495.00 | 1,495.00 | -1.58% | 14,700 |
| 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 |