TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 556.00
-10.00 (-1.77%)
Oct 10, 2025, 3:30 PM JST
TOLI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 566.00 | 567.00 | 560.00 | 566.00 | 566.00 | - | 292,300 |
| Oct 8, 2025 | 568.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.70% | 94,600 |
| Oct 7, 2025 | 571.00 | 572.00 | 568.00 | 570.00 | 570.00 | -0.52% | 89,400 |
| Oct 6, 2025 | 576.00 | 579.00 | 571.00 | 573.00 | 573.00 | 0.35% | 190,500 |
| Oct 3, 2025 | 568.00 | 572.00 | 563.00 | 571.00 | 571.00 | 0.88% | 102,900 |
| Oct 2, 2025 | 570.00 | 573.00 | 560.00 | 566.00 | 566.00 | -0.53% | 144,400 |
| Oct 1, 2025 | 582.00 | 582.00 | 565.00 | 569.00 | 569.00 | -2.57% | 300,600 |
| Sep 30, 2025 | 590.00 | 590.00 | 578.00 | 584.00 | 584.00 | -1.52% | 213,700 |
| Sep 29, 2025 | 592.00 | 593.00 | 588.00 | 593.00 | 593.00 | -0.34% | 119,400 |
| Sep 26, 2025 | 596.00 | 598.00 | 592.00 | 595.00 | 585.00 | -0.34% | 206,900 |
| Sep 25, 2025 | 598.00 | 598.00 | 593.00 | 597.00 | 586.97 | - | 161,000 |
| Sep 24, 2025 | 599.00 | 599.00 | 593.00 | 597.00 | 586.97 | 0.34% | 112,100 |
| Sep 22, 2025 | 597.00 | 600.00 | 595.00 | 595.00 | 585.00 | -0.17% | 117,500 |
| Sep 19, 2025 | 605.00 | 606.00 | 591.00 | 596.00 | 585.98 | 0.17% | 235,000 |
| Sep 18, 2025 | 599.00 | 599.00 | 592.00 | 595.00 | 585.00 | -0.50% | 101,000 |
| Sep 17, 2025 | 596.00 | 602.00 | 591.00 | 598.00 | 587.95 | 0.34% | 149,600 |
| Sep 16, 2025 | 587.00 | 596.00 | 586.00 | 596.00 | 585.98 | 1.71% | 278,900 |
| Sep 12, 2025 | 586.00 | 588.00 | 582.00 | 586.00 | 576.15 | - | 167,000 |
| Sep 11, 2025 | 593.00 | 595.00 | 586.00 | 586.00 | 576.15 | -1.18% | 167,000 |
| Sep 10, 2025 | 592.00 | 594.00 | 589.00 | 593.00 | 583.03 | 0.17% | 86,000 |
| Sep 9, 2025 | 590.00 | 597.00 | 590.00 | 592.00 | 582.05 | 0.34% | 203,500 |
| Sep 8, 2025 | 586.00 | 590.00 | 583.00 | 590.00 | 580.08 | 1.20% | 169,800 |
| Sep 5, 2025 | 577.00 | 583.00 | 575.00 | 583.00 | 573.20 | 1.04% | 185,300 |
| Sep 4, 2025 | 576.00 | 578.00 | 573.00 | 577.00 | 567.30 | - | 190,200 |
| Sep 3, 2025 | 581.00 | 585.00 | 575.00 | 577.00 | 567.30 | -0.86% | 172,400 |
| Sep 2, 2025 | 577.00 | 582.00 | 577.00 | 582.00 | 572.22 | 0.69% | 123,900 |
| Sep 1, 2025 | 582.00 | 585.00 | 575.00 | 578.00 | 568.28 | -1.20% | 242,700 |
| Aug 29, 2025 | 584.00 | 585.00 | 582.00 | 585.00 | 575.17 | -0.17% | 70,100 |
| Aug 28, 2025 | 580.00 | 586.00 | 578.00 | 586.00 | 576.15 | 0.69% | 105,000 |
| Aug 27, 2025 | 586.00 | 589.00 | 582.00 | 582.00 | 572.22 | -0.51% | 125,400 |
| Aug 26, 2025 | 588.00 | 588.00 | 580.00 | 585.00 | 575.17 | -1.68% | 271,400 |
| Aug 25, 2025 | 596.00 | 598.00 | 592.00 | 595.00 | 585.00 | 1.02% | 206,300 |
| Aug 22, 2025 | 585.00 | 591.00 | 582.00 | 589.00 | 579.10 | 0.68% | 229,000 |
| Aug 21, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 575.17 | 0.69% | 414,300 |
| Aug 20, 2025 | 584.00 | 585.00 | 574.00 | 581.00 | 571.23 | -0.51% | 355,500 |
| Aug 19, 2025 | 595.00 | 597.00 | 582.00 | 584.00 | 574.18 | -0.68% | 281,400 |
| Aug 18, 2025 | 582.00 | 591.00 | 579.00 | 588.00 | 578.12 | 1.03% | 271,600 |
| Aug 15, 2025 | 583.00 | 586.00 | 578.00 | 582.00 | 572.22 | 0.52% | 157,700 |
| Aug 14, 2025 | 565.00 | 582.00 | 565.00 | 579.00 | 569.27 | 2.30% | 440,500 |
| Aug 13, 2025 | 573.00 | 573.00 | 560.00 | 566.00 | 556.49 | -1.05% | 499,000 |
| Aug 12, 2025 | 589.00 | 589.00 | 567.00 | 572.00 | 562.38 | -2.05% | 520,000 |
| Aug 8, 2025 | 577.00 | 587.00 | 574.00 | 584.00 | 574.18 | 0.86% | 238,600 |
| Aug 7, 2025 | 573.00 | 582.00 | 570.00 | 579.00 | 569.27 | 1.05% | 254,300 |
| Aug 6, 2025 | 572.00 | 578.00 | 571.00 | 573.00 | 563.37 | 0.35% | 133,300 |
| Aug 5, 2025 | 567.00 | 575.00 | 565.00 | 571.00 | 561.40 | 0.35% | 318,600 |
| Aug 4, 2025 | 563.00 | 570.00 | 561.00 | 569.00 | 559.44 | -0.35% | 340,500 |
| Aug 1, 2025 | 571.00 | 578.00 | 567.00 | 571.00 | 561.40 | 1.42% | 505,100 |
| Jul 31, 2025 | 550.00 | 565.00 | 544.00 | 563.00 | 553.54 | 4.26% | 778,800 |
| Jul 30, 2025 | 507.00 | 548.00 | 503.00 | 540.00 | 530.92 | 6.51% | 1,295,800 |
| Jul 29, 2025 | 505.00 | 509.00 | 503.00 | 507.00 | 498.48 | -0.20% | 226,800 |