TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 695.00
+33.00 (4.98%)
Jul 30, 2026, 3:30 PM JST
TOLI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 656.00 | 696.00 | 646.00 | 695.00 | 695.00 | 4.98% | 666,200 |
| Jul 29, 2026 | 656.00 | 662.00 | 650.00 | 662.00 | 662.00 | 0.91% | 146,700 |
| Jul 28, 2026 | 659.00 | 661.00 | 654.00 | 656.00 | 656.00 | -0.46% | 89,200 |
| Jul 27, 2026 | 653.00 | 662.00 | 651.00 | 659.00 | 659.00 | 1.23% | 88,100 |
| Jul 24, 2026 | 659.00 | 659.00 | 645.00 | 651.00 | 651.00 | -0.61% | 120,700 |
| Jul 23, 2026 | 661.00 | 661.00 | 651.00 | 655.00 | 655.00 | -0.15% | 75,500 |
| Jul 22, 2026 | 654.00 | 660.00 | 648.00 | 656.00 | 656.00 | 0.31% | 62,400 |
| Jul 21, 2026 | 640.00 | 654.00 | 638.00 | 654.00 | 654.00 | 2.83% | 124,600 |
| Jul 17, 2026 | 646.00 | 649.00 | 631.00 | 636.00 | 636.00 | -2.00% | 156,600 |
| Jul 16, 2026 | 654.00 | 659.00 | 649.00 | 649.00 | 649.00 | -1.37% | 88,400 |
| Jul 15, 2026 | 667.00 | 667.00 | 651.00 | 658.00 | 658.00 | -0.60% | 222,900 |
| Jul 14, 2026 | 657.00 | 662.00 | 656.00 | 662.00 | 662.00 | 0.76% | 101,800 |
| Jul 13, 2026 | 656.00 | 660.00 | 647.00 | 657.00 | 657.00 | 0.15% | 133,200 |
| Jul 10, 2026 | 654.00 | 658.00 | 652.00 | 656.00 | 656.00 | 0.31% | 74,000 |
| Jul 9, 2026 | 655.00 | 656.00 | 647.00 | 654.00 | 654.00 | -0.15% | 102,700 |
| Jul 8, 2026 | 668.00 | 668.00 | 655.00 | 655.00 | 655.00 | -1.95% | 63,800 |
| Jul 7, 2026 | 666.00 | 673.00 | 663.00 | 668.00 | 668.00 | 0.75% | 111,700 |
| Jul 6, 2026 | 660.00 | 667.00 | 658.00 | 663.00 | 663.00 | 0.76% | 105,700 |
| Jul 3, 2026 | 662.00 | 666.00 | 658.00 | 658.00 | 658.00 | -0.75% | 84,500 |
| Jul 2, 2026 | 659.00 | 664.00 | 653.00 | 663.00 | 663.00 | 1.53% | 60,100 |
| Jul 1, 2026 | 668.00 | 671.00 | 652.00 | 653.00 | 653.00 | -3.12% | 96,100 |
| Jun 30, 2026 | 679.00 | 680.00 | 668.00 | 674.00 | 674.00 | -0.15% | 138,900 |
| Jun 29, 2026 | 675.00 | 678.00 | 667.00 | 675.00 | 675.00 | 1.50% | 154,900 |
| Jun 26, 2026 | 656.00 | 669.00 | 656.00 | 665.00 | 665.00 | 1.06% | 114,900 |
| Jun 25, 2026 | 656.00 | 660.00 | 651.00 | 658.00 | 658.00 | 1.54% | 107,000 |
| Jun 24, 2026 | 657.00 | 666.00 | 648.00 | 648.00 | 648.00 | -1.22% | 183,900 |
| Jun 23, 2026 | 665.00 | 668.00 | 655.00 | 656.00 | 656.00 | -1.20% | 200,900 |
| Jun 22, 2026 | 642.00 | 664.00 | 637.00 | 664.00 | 664.00 | 3.59% | 321,100 |
| Jun 19, 2026 | 635.00 | 645.00 | 632.00 | 641.00 | 641.00 | 2.07% | 200,500 |
| Jun 18, 2026 | 625.00 | 632.00 | 624.00 | 628.00 | 628.00 | - | 107,900 |
| Jun 17, 2026 | 625.00 | 635.00 | 624.00 | 628.00 | 628.00 | 0.96% | 137,200 |
| Jun 16, 2026 | 630.00 | 630.00 | 621.00 | 622.00 | 622.00 | -1.43% | 114,400 |
| Jun 15, 2026 | 622.00 | 633.00 | 617.00 | 631.00 | 631.00 | 3.10% | 202,900 |
| Jun 12, 2026 | 610.00 | 612.00 | 604.00 | 612.00 | 612.00 | 1.83% | 84,500 |
| Jun 11, 2026 | 606.00 | 606.00 | 588.00 | 601.00 | 601.00 | -1.48% | 216,500 |
| Jun 10, 2026 | 603.00 | 612.00 | 603.00 | 610.00 | 610.00 | 0.66% | 80,200 |
| Jun 9, 2026 | 606.00 | 611.00 | 602.00 | 606.00 | 606.00 | 0.50% | 71,700 |
| Jun 8, 2026 | 601.00 | 605.00 | 598.00 | 603.00 | 603.00 | -1.79% | 114,800 |
| Jun 5, 2026 | 607.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.49% | 115,400 |
| Jun 4, 2026 | 608.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.49% | 81,000 |
| Jun 3, 2026 | 597.00 | 609.00 | 591.00 | 608.00 | 608.00 | 2.01% | 122,000 |
| Jun 2, 2026 | 600.00 | 600.00 | 591.00 | 596.00 | 596.00 | -0.83% | 111,000 |
| Jun 1, 2026 | 618.00 | 618.00 | 600.00 | 601.00 | 601.00 | -2.75% | 115,100 |
| May 29, 2026 | 610.00 | 622.00 | 606.00 | 618.00 | 618.00 | 1.98% | 106,500 |
| May 28, 2026 | 609.00 | 614.00 | 602.00 | 606.00 | 606.00 | -1.14% | 130,700 |
| May 27, 2026 | 613.00 | 614.00 | 600.00 | 613.00 | 613.00 | 0.49% | 290,700 |
| May 26, 2026 | 604.00 | 613.00 | 598.00 | 610.00 | 610.00 | 1.50% | 171,300 |
| May 25, 2026 | 600.00 | 607.00 | 597.00 | 601.00 | 601.00 | 0.67% | 156,500 |
| May 22, 2026 | 600.00 | 600.00 | 591.00 | 597.00 | 597.00 | -0.33% | 129,300 |
| May 21, 2026 | 594.00 | 602.00 | 593.00 | 599.00 | 599.00 | 2.22% | 226,500 |