TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 705.00
-7.00 (-0.98%)
Aug 25, 2026, 3:30 PM JST
TOLI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 712.00 | 716.00 | 700.00 | 705.00 | 705.00 | -0.98% | 90,400 |
| Aug 24, 2026 | 711.00 | 718.00 | 706.00 | 712.00 | 712.00 | 0.85% | 160,300 |
| Aug 21, 2026 | 700.00 | 706.00 | 698.00 | 706.00 | 706.00 | 0.57% | 90,500 |
| Aug 20, 2026 | 692.00 | 702.00 | 691.00 | 702.00 | 702.00 | 2.03% | 82,000 |
| Aug 19, 2026 | 695.00 | 695.00 | 682.00 | 688.00 | 688.00 | -1.29% | 129,200 |
| Aug 18, 2026 | 693.00 | 699.00 | 688.00 | 697.00 | 697.00 | 0.72% | 97,600 |
| Aug 17, 2026 | 693.00 | 700.00 | 684.00 | 692.00 | 692.00 | -0.14% | 318,700 |
| Aug 14, 2026 | 682.00 | 693.00 | 679.00 | 693.00 | 693.00 | 1.91% | 170,600 |
| Aug 13, 2026 | 682.00 | 683.00 | 676.00 | 680.00 | 680.00 | 0.15% | 77,100 |
| Aug 12, 2026 | 681.00 | 681.00 | 677.00 | 679.00 | 679.00 | -0.44% | 58,500 |
| Aug 10, 2026 | 680.00 | 687.00 | 673.00 | 682.00 | 682.00 | 2.87% | 102,200 |
| Aug 7, 2026 | 688.00 | 691.00 | 663.00 | 663.00 | 663.00 | -2.79% | 335,000 |
| Aug 6, 2026 | 674.00 | 687.00 | 663.00 | 682.00 | 682.00 | 0.89% | 165,100 |
| Aug 5, 2026 | 674.00 | 679.00 | 670.00 | 676.00 | 676.00 | 1.81% | 129,200 |
| Aug 4, 2026 | 664.00 | 668.00 | 659.00 | 664.00 | 664.00 | 0.76% | 104,000 |
| Aug 3, 2026 | 668.00 | 670.00 | 657.00 | 659.00 | 659.00 | -1.35% | 178,900 |
| Jul 31, 2026 | 685.00 | 686.00 | 666.00 | 668.00 | 668.00 | -3.88% | 330,500 |
| 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 |