TOBA, INC. (TYO:7472)
Japan · Delayed Price · Currency is JPY 4,060.00
+80.00 (2.01%)
Mar 27, 2026, 3:30 PM JST
TOBA, INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,950.00 | 4,090.00 | 3,950.00 | 4,060.00 | 4,060.00 | 2.01% | 1,100 |
| Mar 26, 2026 | 4,000.00 | 4,000.00 | 3,945.00 | 3,980.00 | 3,980.00 | -0.50% | 1,200 |
| Mar 25, 2026 | 4,000.00 | 4,145.00 | 3,960.00 | 4,000.00 | 4,000.00 | 1.65% | 5,600 |
| Mar 24, 2026 | 3,970.00 | 3,980.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.90% | 600 |
| Mar 23, 2026 | 3,970.00 | 3,975.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 1,500 |
| Mar 19, 2026 | 3,985.00 | 4,000.00 | 3,985.00 | 4,000.00 | 4,000.00 | - | 800 |
| Mar 18, 2026 | 3,985.00 | 4,000.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.25% | 500 |
| Mar 17, 2026 | 3,960.00 | 4,000.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.76% | 1,100 |
| Mar 16, 2026 | 3,990.00 | 3,990.00 | 3,955.00 | 3,960.00 | 3,960.00 | -0.38% | 1,400 |
| Mar 13, 2026 | 3,945.00 | 3,975.00 | 3,945.00 | 3,975.00 | 3,975.00 | 0.63% | 600 |
| Mar 12, 2026 | 3,975.00 | 3,975.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.50% | 600 |
| Mar 11, 2026 | 3,990.00 | 3,990.00 | 3,960.00 | 3,970.00 | 3,970.00 | -0.25% | 1,000 |
| Mar 10, 2026 | 3,965.00 | 3,980.00 | 3,965.00 | 3,980.00 | 3,980.00 | 0.63% | 400 |
| Mar 9, 2026 | 3,955.00 | 3,960.00 | 3,920.00 | 3,955.00 | 3,955.00 | -0.13% | 1,000 |
| Mar 6, 2026 | 3,975.00 | 3,975.00 | 3,955.00 | 3,960.00 | 3,960.00 | -0.13% | 1,400 |
| Mar 5, 2026 | 3,960.00 | 3,990.00 | 3,950.00 | 3,965.00 | 3,965.00 | 0.13% | 1,900 |
| Mar 4, 2026 | 3,955.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.25% | 3,000 |
| Mar 3, 2026 | 3,990.00 | 3,990.00 | 3,970.00 | 3,970.00 | 3,970.00 | -0.63% | 2,200 |
| Mar 2, 2026 | 3,990.00 | 3,995.00 | 3,975.00 | 3,995.00 | 3,995.00 | 0.13% | 3,300 |
| Feb 27, 2026 | 3,985.00 | 4,010.00 | 3,980.00 | 3,990.00 | 3,990.00 | -0.25% | 3,100 |
| Feb 26, 2026 | 3,985.00 | 4,010.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.25% | 2,300 |
| Feb 25, 2026 | 3,990.00 | 4,020.00 | 3,980.00 | 3,990.00 | 3,990.00 | -0.13% | 1,700 |
| Feb 24, 2026 | 4,010.00 | 4,020.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.62% | 2,000 |
| Feb 20, 2026 | 4,005.00 | 4,035.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.25% | 1,300 |
| Feb 19, 2026 | 4,045.00 | 4,065.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.25% | 2,100 |
| Feb 18, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.74% | 1,400 |
| Feb 17, 2026 | 4,010.00 | 4,045.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.37% | 1,500 |
| Feb 16, 2026 | 4,010.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.12% | 2,700 |
| Feb 13, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.50% | 1,700 |
| Feb 12, 2026 | 4,035.00 | 4,035.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.25% | 1,000 |
| Feb 10, 2026 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.12% | 1,500 |
| Feb 9, 2026 | 4,020.00 | 4,020.00 | 4,000.00 | 4,015.00 | 4,015.00 | - | 3,300 |
| Feb 6, 2026 | 3,995.00 | 4,040.00 | 3,995.00 | 4,015.00 | 4,015.00 | 0.38% | 3,100 |
| Feb 5, 2026 | 3,970.00 | 4,020.00 | 3,970.00 | 4,000.00 | 4,000.00 | 0.76% | 900 |
| Feb 4, 2026 | 3,970.00 | 3,995.00 | 3,950.00 | 3,970.00 | 3,970.00 | 0.25% | 1,000 |
| Feb 3, 2026 | 3,995.00 | 3,995.00 | 3,940.00 | 3,960.00 | 3,960.00 | -1.00% | 1,800 |
| Feb 2, 2026 | 3,960.00 | 4,000.00 | 3,920.00 | 4,000.00 | 4,000.00 | 1.01% | 2,100 |
| Jan 30, 2026 | 4,000.00 | 4,000.00 | 3,955.00 | 3,960.00 | 3,960.00 | -1.00% | 2,600 |
| Jan 29, 2026 | 4,025.00 | 4,025.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.62% | 1,300 |
| Jan 28, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 4,025.00 | -0.98% | 200 |
| Jan 27, 2026 | 4,015.00 | 4,065.00 | 4,015.00 | 4,065.00 | 4,065.00 | 1.25% | 400 |
| Jan 26, 2026 | 4,050.00 | 4,050.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.86% | 1,000 |
| Jan 23, 2026 | 4,045.00 | 4,055.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 600 |
| Jan 22, 2026 | 4,060.00 | 4,085.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.25% | 1,400 |
| Jan 21, 2026 | 4,065.00 | 4,095.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.12% | 1,400 |
| Jan 20, 2026 | 4,065.00 | 4,070.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.12% | 400 |
| Jan 19, 2026 | 4,080.00 | 4,080.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.12% | 700 |
| Jan 16, 2026 | 4,085.00 | 4,085.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.73% | 1,100 |
| Jan 15, 2026 | 4,055.00 | 4,090.00 | 4,045.00 | 4,090.00 | 4,090.00 | 1.11% | 2,700 |
| Jan 14, 2026 | 4,060.00 | 4,060.00 | 4,020.00 | 4,045.00 | 4,045.00 | -0.25% | 1,000 |