TOBA, INC. (TYO:7472)
Japan · Delayed Price · Currency is JPY 3,975.00
+105.00 (2.71%)
Aug 26, 2026, 11:10 AM JST
TOBA, INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.13% | 200 |
| Aug 21, 2026 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | -0.64% | 100 |
| Aug 20, 2026 | 3,865.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.91% | 400 |
| Aug 19, 2026 | 3,890.00 | 3,890.00 | 3,860.00 | 3,865.00 | 3,865.00 | -1.65% | 900 |
| Aug 18, 2026 | 3,940.00 | 3,940.00 | 3,885.00 | 3,930.00 | 3,930.00 | -0.25% | 500 |
| Aug 17, 2026 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.55% | 900 |
| Aug 14, 2026 | 3,815.00 | 3,920.00 | 3,815.00 | 3,880.00 | 3,880.00 | 1.97% | 1,100 |
| Aug 13, 2026 | 3,825.00 | 3,825.00 | 3,765.00 | 3,805.00 | 3,805.00 | - | 700 |
| Aug 12, 2026 | 3,795.00 | 3,805.00 | 3,730.00 | 3,805.00 | 3,805.00 | 0.79% | 800 |
| Aug 10, 2026 | 3,850.00 | 3,850.00 | 3,700.00 | 3,775.00 | 3,775.00 | -1.95% | 2,400 |
| Aug 7, 2026 | 3,900.00 | 3,900.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.79% | 600 |
| Aug 6, 2026 | 3,860.00 | 3,925.00 | 3,860.00 | 3,920.00 | 3,920.00 | 1.16% | 800 |
| Aug 5, 2026 | 3,825.00 | 3,900.00 | 3,825.00 | 3,875.00 | 3,875.00 | 0.65% | 2,000 |
| Aug 4, 2026 | 3,915.00 | 3,915.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.04% | 500 |
| Aug 3, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.77% | 300 |
| Jul 31, 2026 | 3,905.00 | 3,905.00 | 3,835.00 | 3,900.00 | 3,900.00 | 0.52% | 900 |
| Jul 30, 2026 | 3,865.00 | 3,880.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.26% | 700 |
| Jul 29, 2026 | 3,945.00 | 3,945.00 | 3,830.00 | 3,870.00 | 3,870.00 | -1.78% | 900 |
| Jul 28, 2026 | 3,925.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | -0.76% | 900 |
| Jul 27, 2026 | 3,970.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,970.00 | 0.89% | 700 |
| Jul 24, 2026 | 3,930.00 | 3,935.00 | 3,930.00 | 3,935.00 | 3,935.00 | 0.13% | 300 |
| Jul 23, 2026 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 3,930.00 | - | 600 |
| Jul 22, 2026 | 3,965.00 | 3,965.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.76% | 400 |
| Jul 21, 2026 | 3,970.00 | 3,980.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.89% | 1,300 |
| Jul 17, 2026 | 4,000.00 | 4,000.00 | 3,920.00 | 3,925.00 | 3,925.00 | -1.26% | 900 |
| Jul 16, 2026 | 4,015.00 | 4,025.00 | 3,975.00 | 3,975.00 | 3,975.00 | -2.33% | 1,600 |
| Jul 15, 2026 | 4,085.00 | 4,140.00 | 4,045.00 | 4,070.00 | 4,070.00 | 2.13% | 13,100 |
| Jul 14, 2026 | 3,895.00 | 3,990.00 | 3,895.00 | 3,985.00 | 3,985.00 | 3.24% | 2,300 |
| Jul 13, 2026 | 3,900.00 | 3,905.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.13% | 600 |
| Jul 10, 2026 | 3,890.00 | 3,890.00 | 3,850.00 | 3,855.00 | 3,855.00 | -0.77% | 300 |
| Jul 9, 2026 | 3,905.00 | 3,905.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.38% | 700 |
| Jul 8, 2026 | 3,865.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 0.52% | 500 |
| Jul 7, 2026 | 3,900.00 | 3,905.00 | 3,880.00 | 3,880.00 | 3,880.00 | - | 700 |
| Jul 6, 2026 | 3,870.00 | 3,880.00 | 3,845.00 | 3,880.00 | 3,880.00 | 1.04% | 500 |
| Jul 3, 2026 | 3,825.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.39% | 500 |
| Jul 2, 2026 | 3,775.00 | 3,825.00 | 3,775.00 | 3,825.00 | 3,825.00 | 2.00% | 700 |
| Jul 1, 2026 | 3,745.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3,750.00 | 0.67% | 800 |
| Jun 30, 2026 | 3,725.00 | 3,750.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.13% | 1,300 |
| Jun 29, 2026 | 3,720.00 | 3,770.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.95% | 1,300 |
| Jun 26, 2026 | 3,650.00 | 3,720.00 | 3,630.00 | 3,685.00 | 3,685.00 | 2.36% | 5,800 |
| Jun 25, 2026 | 3,550.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | 1.55% | 2,300 |
| Jun 24, 2026 | 3,510.00 | 3,545.00 | 3,510.00 | 3,545.00 | 3,545.00 | 1.14% | 500 |
| Jun 23, 2026 | 3,505.00 | 3,545.00 | 3,500.00 | 3,505.00 | 3,505.00 | 0.14% | 1,400 |
| Jun 22, 2026 | 3,530.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | -1.13% | 1,700 |
| Jun 19, 2026 | 3,510.00 | 3,545.00 | 3,505.00 | 3,540.00 | 3,540.00 | 0.43% | 1,200 |
| Jun 18, 2026 | 3,525.00 | 3,525.00 | 3,505.00 | 3,525.00 | 3,525.00 | -0.56% | 500 |
| Jun 17, 2026 | 3,535.00 | 3,550.00 | 3,535.00 | 3,545.00 | 3,545.00 | 1.00% | 1,300 |
| Jun 16, 2026 | 3,530.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.71% | 1,600 |
| Jun 15, 2026 | 3,525.00 | 3,540.00 | 3,525.00 | 3,535.00 | 3,535.00 | -0.14% | 1,900 |
| Jun 12, 2026 | 3,540.00 | 3,540.00 | 3,520.00 | 3,540.00 | 3,540.00 | 0.43% | 700 |