TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 618.00
+12.00 (1.98%)
May 29, 2026, 3:30 PM JST
TOLI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 607.00 | 607.00 | 585.00 | 586.00 | 586.00 | -3.46% | 359,500 |
| May 19, 2026 | 610.00 | 616.00 | 603.00 | 607.00 | 607.00 | -0.49% | 195,400 |
| May 18, 2026 | 616.00 | 617.00 | 605.00 | 610.00 | 610.00 | -1.13% | 179,100 |
| May 15, 2026 | 625.00 | 625.00 | 615.00 | 617.00 | 617.00 | -0.48% | 198,600 |
| May 14, 2026 | 624.00 | 626.00 | 620.00 | 620.00 | 620.00 | -1.12% | 172,400 |
| May 13, 2026 | 636.00 | 638.00 | 625.00 | 627.00 | 627.00 | -2.18% | 291,600 |
| May 12, 2026 | 640.00 | 652.00 | 635.00 | 641.00 | 641.00 | 0.16% | 344,300 |
| May 11, 2026 | 632.00 | 648.00 | 631.00 | 640.00 | 640.00 | 1.27% | 222,800 |
| May 8, 2026 | 645.00 | 645.00 | 613.00 | 632.00 | 632.00 | -1.56% | 643,500 |
| May 7, 2026 | 643.00 | 648.00 | 638.00 | 642.00 | 642.00 | 0.31% | 184,100 |
| May 1, 2026 | 646.00 | 647.00 | 638.00 | 640.00 | 640.00 | -0.47% | 176,000 |
| Apr 30, 2026 | 649.00 | 649.00 | 639.00 | 643.00 | 643.00 | -1.23% | 175,600 |
| Apr 28, 2026 | 642.00 | 651.00 | 642.00 | 651.00 | 651.00 | 1.56% | 141,900 |
| Apr 27, 2026 | 651.00 | 653.00 | 641.00 | 641.00 | 641.00 | -1.69% | 197,800 |
| Apr 24, 2026 | 652.00 | 655.00 | 643.00 | 652.00 | 652.00 | 0.93% | 276,900 |
| Apr 23, 2026 | 645.00 | 671.00 | 641.00 | 646.00 | 646.00 | 0.47% | 499,500 |
| Apr 22, 2026 | 658.00 | 659.00 | 643.00 | 643.00 | 643.00 | -2.58% | 156,100 |
| Apr 21, 2026 | 669.00 | 671.00 | 659.00 | 660.00 | 660.00 | -0.90% | 161,400 |
| Apr 20, 2026 | 655.00 | 667.00 | 653.00 | 666.00 | 666.00 | 2.46% | 191,100 |
| Apr 17, 2026 | 654.00 | 657.00 | 647.00 | 650.00 | 650.00 | -0.76% | 123,900 |
| Apr 16, 2026 | 657.00 | 659.00 | 652.00 | 655.00 | 655.00 | -0.46% | 142,700 |
| Apr 15, 2026 | 652.00 | 659.00 | 652.00 | 658.00 | 658.00 | 1.39% | 128,200 |
| Apr 14, 2026 | 659.00 | 660.00 | 648.00 | 649.00 | 649.00 | -1.22% | 240,300 |
| Apr 13, 2026 | 665.00 | 667.00 | 653.00 | 657.00 | 657.00 | -1.35% | 146,200 |
| Apr 10, 2026 | 678.00 | 679.00 | 665.00 | 666.00 | 666.00 | -1.62% | 115,900 |
| Apr 9, 2026 | 680.00 | 680.00 | 669.00 | 677.00 | 677.00 | -0.29% | 151,200 |
| Apr 8, 2026 | 675.00 | 680.00 | 671.00 | 679.00 | 679.00 | 1.80% | 133,600 |
| Apr 7, 2026 | 667.00 | 672.00 | 659.00 | 667.00 | 667.00 | 0.45% | 83,300 |
| Apr 6, 2026 | 659.00 | 670.00 | 657.00 | 664.00 | 664.00 | 0.30% | 149,500 |
| Apr 3, 2026 | 665.00 | 668.00 | 658.00 | 662.00 | 662.00 | 0.46% | 99,600 |
| Apr 2, 2026 | 675.00 | 677.00 | 656.00 | 659.00 | 659.00 | -1.20% | 158,600 |
| Apr 1, 2026 | 671.00 | 671.00 | 659.00 | 667.00 | 667.00 | 1.21% | 184,100 |
| Mar 31, 2026 | 654.00 | 664.00 | 650.00 | 659.00 | 659.00 | 0.46% | 144,600 |
| Mar 30, 2026 | 653.00 | 662.00 | 645.00 | 656.00 | 656.00 | -1.65% | 214,800 |
| Mar 27, 2026 | 687.00 | 698.00 | 687.00 | 691.00 | 667.00 | 0.14% | 172,500 |
| Mar 26, 2026 | 703.00 | 703.00 | 686.00 | 690.00 | 666.03 | -1.43% | 143,100 |
| Mar 25, 2026 | 698.00 | 703.00 | 695.00 | 700.00 | 675.69 | 1.74% | 120,700 |
| Mar 24, 2026 | 696.00 | 697.00 | 683.00 | 688.00 | 664.10 | 2.38% | 157,800 |
| Mar 23, 2026 | 676.00 | 677.00 | 665.00 | 672.00 | 648.66 | -2.75% | 311,300 |
| Mar 19, 2026 | 709.00 | 709.00 | 690.00 | 691.00 | 667.00 | -3.63% | 224,800 |
| Mar 18, 2026 | 706.00 | 717.00 | 705.00 | 717.00 | 692.10 | 1.56% | 74,700 |
| Mar 17, 2026 | 710.00 | 716.00 | 703.00 | 706.00 | 681.48 | 0.28% | 131,800 |
| Mar 16, 2026 | 710.00 | 713.00 | 703.00 | 704.00 | 679.55 | -1.40% | 175,900 |