TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 751.00
-7.00 (-0.92%)
At close: Mar 6, 2026
TOLI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 751.00 | 752.00 | 743.00 | 751.00 | 751.00 | -0.92% | 132,700 |
| Mar 5, 2026 | 760.00 | 764.00 | 751.00 | 758.00 | 758.00 | 4.26% | 162,400 |
| Mar 4, 2026 | 742.00 | 742.00 | 709.00 | 727.00 | 727.00 | -3.96% | 357,400 |
| Mar 3, 2026 | 786.00 | 786.00 | 756.00 | 757.00 | 757.00 | -3.44% | 230,000 |
| Mar 2, 2026 | 773.00 | 784.00 | 763.00 | 784.00 | 784.00 | -0.51% | 219,000 |
| Feb 27, 2026 | 776.00 | 788.00 | 774.00 | 788.00 | 788.00 | 1.81% | 168,900 |
| Feb 26, 2026 | 775.00 | 784.00 | 770.00 | 774.00 | 774.00 | 0.13% | 173,200 |
| Feb 25, 2026 | 774.00 | 780.00 | 770.00 | 773.00 | 773.00 | 0.39% | 101,600 |
| Feb 24, 2026 | 769.00 | 773.00 | 757.00 | 770.00 | 770.00 | - | 243,000 |
| Feb 20, 2026 | 777.00 | 777.00 | 767.00 | 770.00 | 770.00 | -0.77% | 113,800 |
| Feb 19, 2026 | 779.00 | 780.00 | 774.00 | 776.00 | 776.00 | 0.13% | 83,300 |
| Feb 18, 2026 | 773.00 | 778.00 | 771.00 | 775.00 | 775.00 | 0.39% | 63,700 |
| Feb 17, 2026 | 774.00 | 784.00 | 770.00 | 772.00 | 772.00 | -0.26% | 191,600 |
| Feb 16, 2026 | 779.00 | 779.00 | 767.00 | 774.00 | 774.00 | -0.39% | 185,500 |
| Feb 13, 2026 | 781.00 | 785.00 | 771.00 | 777.00 | 777.00 | -0.64% | 294,100 |
| Feb 12, 2026 | 788.00 | 790.00 | 778.00 | 782.00 | 782.00 | -0.38% | 246,800 |
| Feb 10, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.25% | 277,600 |
| Feb 9, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -1.01% | 317,900 |
| Feb 6, 2026 | 808.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.73% | 348,300 |
| Feb 5, 2026 | 781.00 | 822.00 | 755.00 | 809.00 | 809.00 | 3.72% | 837,700 |
| Feb 4, 2026 | 775.00 | 785.00 | 774.00 | 780.00 | 780.00 | 0.26% | 94,900 |
| Feb 3, 2026 | 767.00 | 780.00 | 765.00 | 778.00 | 778.00 | 2.10% | 85,600 |
| Feb 2, 2026 | 768.00 | 773.00 | 761.00 | 762.00 | 762.00 | - | 162,300 |
| Jan 30, 2026 | 757.00 | 763.00 | 753.00 | 762.00 | 762.00 | 0.79% | 87,800 |
| Jan 29, 2026 | 770.00 | 770.00 | 752.00 | 756.00 | 756.00 | -1.95% | 220,600 |
| Jan 28, 2026 | 781.00 | 781.00 | 767.00 | 771.00 | 771.00 | -1.41% | 133,300 |
| Jan 27, 2026 | 780.00 | 784.00 | 775.00 | 782.00 | 782.00 | 0.51% | 75,800 |
| Jan 26, 2026 | 786.00 | 787.00 | 777.00 | 778.00 | 778.00 | -1.39% | 107,300 |
| Jan 23, 2026 | 788.00 | 790.00 | 784.00 | 789.00 | 789.00 | 1.15% | 56,000 |
| Jan 22, 2026 | 771.00 | 788.00 | 769.00 | 780.00 | 780.00 | 1.30% | 91,600 |
| Jan 21, 2026 | 757.00 | 773.00 | 753.00 | 770.00 | 770.00 | -0.26% | 125,600 |
| Jan 20, 2026 | 786.00 | 786.00 | 768.00 | 772.00 | 772.00 | -0.77% | 109,900 |
| Jan 19, 2026 | 785.00 | 785.00 | 774.00 | 778.00 | 778.00 | -0.64% | 102,800 |
| Jan 16, 2026 | 778.00 | 783.00 | 774.00 | 783.00 | 783.00 | 0.77% | 109,900 |
| Jan 15, 2026 | 760.00 | 783.00 | 760.00 | 777.00 | 777.00 | 2.51% | 147,400 |
| Jan 14, 2026 | 750.00 | 759.00 | 747.00 | 758.00 | 758.00 | 1.34% | 188,400 |
| Jan 13, 2026 | 749.00 | 751.00 | 741.00 | 748.00 | 748.00 | 0.94% | 133,900 |
| Jan 9, 2026 | 740.00 | 743.00 | 739.00 | 741.00 | 741.00 | 0.41% | 38,900 |
| Jan 8, 2026 | 740.00 | 746.00 | 737.00 | 738.00 | 738.00 | -0.27% | 97,300 |
| Jan 7, 2026 | 742.00 | 744.00 | 737.00 | 740.00 | 740.00 | -0.27% | 98,000 |
| Jan 6, 2026 | 741.00 | 745.00 | 740.00 | 742.00 | 742.00 | 0.27% | 59,600 |
| Jan 5, 2026 | 741.00 | 744.00 | 736.00 | 740.00 | 740.00 | -0.27% | 110,800 |
| Dec 30, 2025 | 741.00 | 744.00 | 736.00 | 742.00 | 742.00 | 0.41% | 65,100 |
| Dec 29, 2025 | 731.00 | 742.00 | 731.00 | 739.00 | 739.00 | 0.54% | 74,900 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 735.00 | 0.27% | 100,500 |
| Dec 25, 2025 | 724.00 | 733.00 | 720.00 | 733.00 | 733.00 | 1.81% | 114,800 |
| Dec 24, 2025 | 727.00 | 728.00 | 718.00 | 720.00 | 720.00 | -0.69% | 99,200 |
| Dec 23, 2025 | 721.00 | 726.00 | 720.00 | 725.00 | 725.00 | 0.55% | 59,700 |
| Dec 22, 2025 | 730.00 | 731.00 | 718.00 | 721.00 | 721.00 | -1.10% | 118,400 |
| Dec 19, 2025 | 726.00 | 730.00 | 719.00 | 729.00 | 729.00 | 0.69% | 88,600 |