Skip to main content
logo
TOBA, INC. (TYO:7472)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
+25.00 (0.66%)
May 8, 2026, 3:30 PM JST

TOBA, INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,785.003,815.003,755.003,805.003,805.000.66%1,600
May 7, 20263,805.003,805.003,780.003,780.003,780.00-0.53%1,400
May 1, 20263,810.003,810.003,800.003,800.003,800.00-0.26%700
Apr 30, 20263,805.003,810.003,800.003,810.003,810.00-0.13%500
Apr 28, 20263,800.003,815.003,800.003,815.003,815.00-0.13%400
Apr 27, 20263,805.003,820.003,800.003,820.003,820.00-0.39%1,500
Apr 24, 20263,815.003,835.003,815.003,835.003,835.000.52%200
Apr 23, 20263,815.003,850.003,815.003,815.003,815.00-1.42%700
Apr 22, 20263,860.003,870.003,850.003,870.003,870.000.52%500
Apr 21, 20263,840.003,870.003,805.003,850.003,850.00-0.26%900
Apr 20, 20263,840.003,900.003,840.003,860.003,860.000.13%1,600
Apr 17, 20263,825.003,855.003,820.003,855.003,855.000.78%500
Apr 16, 20263,825.003,915.003,825.003,825.003,825.00-1,900
Apr 15, 20263,820.003,825.003,820.003,825.003,825.000.26%900
Apr 14, 20263,840.003,840.003,815.003,815.003,815.00-0.39%500
Apr 13, 20263,855.003,855.003,830.003,830.003,830.00-600
Apr 10, 20263,820.003,835.003,810.003,830.003,830.000.26%1,200
Apr 9, 20263,835.003,870.003,820.003,820.003,820.00-0.65%1,400
Apr 8, 20263,855.003,855.003,845.003,845.003,845.000.13%300
Apr 7, 20263,835.003,870.003,835.003,840.003,840.000.13%1,000
Apr 6, 20263,890.003,890.003,810.003,835.003,835.00-0.65%1,700
Apr 3, 20263,885.003,885.003,860.003,860.003,860.00-1.28%600
Apr 2, 20263,915.003,915.003,825.003,910.003,910.00-0.13%2,300
Apr 1, 20263,960.003,960.003,915.003,915.003,915.000.38%300
Mar 31, 20263,935.003,935.003,855.003,900.003,900.000.91%800
Mar 30, 20263,840.003,865.003,810.003,865.003,865.00-4.80%1,100
Mar 27, 20263,950.004,090.003,950.004,060.003,910.002.01%1,100
Mar 26, 20264,000.004,000.003,945.003,980.003,832.96-0.50%1,200
Mar 25, 20264,000.004,145.003,960.004,000.003,852.221.65%5,600
Mar 24, 20263,970.003,980.003,935.003,935.003,789.620.90%600
Mar 23, 20263,970.003,975.003,900.003,900.003,755.91-2.50%1,500
Mar 19, 20263,985.004,000.003,985.004,000.003,852.22-800
Mar 18, 20263,985.004,000.003,985.004,000.003,852.220.25%500
Mar 17, 20263,960.004,000.003,960.003,990.003,842.590.76%1,100
Mar 16, 20263,990.003,990.003,955.003,960.003,813.69-0.38%1,400
Mar 13, 20263,945.003,975.003,945.003,975.003,828.140.63%600
Mar 12, 20263,975.003,975.003,950.003,950.003,804.06-0.50%600
Mar 11, 20263,990.003,990.003,960.003,970.003,823.33-0.25%1,000
Mar 10, 20263,965.003,980.003,965.003,980.003,832.960.63%400
Mar 9, 20263,955.003,960.003,920.003,955.003,808.88-0.13%1,000
Mar 6, 20263,975.003,975.003,955.003,960.003,813.69-0.13%1,400
Mar 5, 20263,960.003,990.003,950.003,965.003,818.510.13%1,900
Mar 4, 20263,955.003,960.003,950.003,960.003,813.69-0.25%3,000
Mar 3, 20263,990.003,990.003,970.003,970.003,823.33-0.63%2,200
Mar 2, 20263,990.003,995.003,975.003,995.003,847.400.13%3,300
Feb 27, 20263,985.004,010.003,980.003,990.003,842.59-0.25%3,100
Feb 26, 20263,985.004,010.003,985.004,000.003,852.220.25%2,300
Feb 25, 20263,990.004,020.003,980.003,990.003,842.59-0.13%1,700
Feb 24, 20264,010.004,020.003,995.003,995.003,847.40-0.62%2,000
Feb 20, 20264,005.004,035.003,995.004,020.003,871.480.25%1,300