TOLI Corporation (TYO:7971)
Japan · Delayed Price · Currency is JPY 712.00
+39.00 (5.79%)
Oct 28, 2026, 3:30 PM JST
TOLI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 676.00 | 724.00 | 673.00 | 712.00 | 712.00 | 5.79% | 847,100 |
| Oct 27, 2026 | 680.00 | 681.00 | 671.00 | 673.00 | 673.00 | -0.88% | 116,000 |
| Oct 26, 2026 | 680.00 | 681.00 | 675.00 | 679.00 | 679.00 | -0.15% | 99,100 |
| Oct 23, 2026 | 682.00 | 682.00 | 670.00 | 680.00 | 680.00 | 0.44% | 116,400 |
| Oct 22, 2026 | 672.00 | 681.00 | 672.00 | 677.00 | 677.00 | 0.74% | 106,700 |
| Oct 21, 2026 | 672.00 | 676.00 | 668.00 | 672.00 | 672.00 | 0.90% | 63,100 |
| Oct 20, 2026 | 672.00 | 675.00 | 665.00 | 666.00 | 666.00 | -0.89% | 46,600 |
| Oct 19, 2026 | 667.00 | 680.00 | 664.00 | 672.00 | 672.00 | 0.45% | 101,000 |
| Oct 16, 2026 | 656.00 | 669.00 | 656.00 | 669.00 | 669.00 | 2.76% | 101,000 |
| Oct 15, 2026 | 658.00 | 662.00 | 651.00 | 651.00 | 651.00 | -1.51% | 82,700 |
| Oct 14, 2026 | 666.00 | 666.00 | 658.00 | 661.00 | 661.00 | -0.45% | 32,900 |
| Oct 13, 2026 | 655.00 | 665.00 | 654.00 | 664.00 | 664.00 | 1.37% | 61,000 |
| Oct 9, 2026 | 647.00 | 658.00 | 647.00 | 655.00 | 655.00 | 0.77% | 13,600 |
| Oct 8, 2026 | 660.00 | 660.00 | 647.00 | 650.00 | 650.00 | -1.66% | 65,500 |
| Oct 7, 2026 | 658.00 | 663.00 | 656.00 | 661.00 | 661.00 | 0.46% | 37,400 |
| Oct 6, 2026 | 654.00 | 660.00 | 651.00 | 658.00 | 658.00 | 0.61% | 56,300 |
| Oct 5, 2026 | 662.00 | 662.00 | 650.00 | 654.00 | 654.00 | -1.21% | 54,300 |
| Oct 2, 2026 | 672.00 | 673.00 | 659.00 | 662.00 | 662.00 | -1.49% | 110,500 |
| Oct 1, 2026 | 679.00 | 681.00 | 666.00 | 672.00 | 672.00 | -1.18% | 225,400 |
| Sep 30, 2026 | 675.00 | 680.00 | 671.00 | 680.00 | 680.00 | 0.74% | 48,200 |
| Sep 29, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | -0.88% | 131,700 |
| Sep 28, 2026 | 692.00 | 695.00 | 690.00 | 691.00 | 681.00 | - | 56,300 |
| Sep 25, 2026 | 700.00 | 700.00 | 680.00 | 691.00 | 681.00 | -0.72% | 257,300 |
| Sep 24, 2026 | 700.00 | 703.00 | 696.00 | 696.00 | 685.93 | -0.29% | 72,000 |
| Sep 18, 2026 | 700.00 | 700.00 | 695.00 | 698.00 | 687.90 | -0.14% | 48,400 |
| Sep 17, 2026 | 694.00 | 702.00 | 694.00 | 699.00 | 688.88 | 1.01% | 38,000 |
| Sep 16, 2026 | 697.00 | 702.00 | 692.00 | 692.00 | 681.99 | -0.72% | 74,000 |
| Sep 15, 2026 | 695.00 | 705.00 | 695.00 | 697.00 | 686.91 | -0.43% | 42,300 |
| Sep 14, 2026 | 692.00 | 701.00 | 692.00 | 700.00 | 689.87 | 0.43% | 45,400 |
| Sep 11, 2026 | 698.00 | 699.00 | 691.00 | 697.00 | 686.91 | -0.85% | 91,200 |
| Sep 10, 2026 | 701.00 | 704.00 | 698.00 | 703.00 | 692.83 | 0.43% | 61,300 |
| Sep 9, 2026 | 705.00 | 706.00 | 699.00 | 700.00 | 689.87 | -0.71% | 72,500 |
| Sep 8, 2026 | 712.00 | 712.00 | 703.00 | 705.00 | 694.80 | -1.26% | 82,700 |
| Sep 7, 2026 | 710.00 | 720.00 | 709.00 | 714.00 | 703.67 | 0.71% | 75,300 |
| Sep 4, 2026 | 705.00 | 709.00 | 702.00 | 709.00 | 698.74 | 0.14% | 63,100 |
| Sep 3, 2026 | 707.00 | 712.00 | 706.00 | 708.00 | 697.75 | 0.28% | 82,300 |
| Sep 2, 2026 | 714.00 | 717.00 | 706.00 | 706.00 | 695.78 | -1.94% | 110,900 |
| Sep 1, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 709.58 | 0.70% | 86,000 |
| Aug 31, 2026 | 707.00 | 715.00 | 702.00 | 715.00 | 704.65 | 0.99% | 116,600 |
| Aug 28, 2026 | 704.00 | 708.00 | 701.00 | 708.00 | 697.75 | 0.43% | 60,100 |
| Aug 27, 2026 | 711.00 | 712.00 | 704.00 | 705.00 | 694.80 | -0.84% | 55,500 |
| Aug 26, 2026 | 711.00 | 716.00 | 709.00 | 711.00 | 700.71 | 0.85% | 78,500 |
| Aug 25, 2026 | 712.00 | 716.00 | 700.00 | 705.00 | 694.80 | -0.98% | 90,400 |
| Aug 24, 2026 | 711.00 | 718.00 | 706.00 | 712.00 | 701.70 | 0.85% | 160,300 |
| Aug 21, 2026 | 700.00 | 706.00 | 698.00 | 706.00 | 695.78 | 0.57% | 90,500 |
| Aug 20, 2026 | 692.00 | 702.00 | 691.00 | 702.00 | 691.84 | 2.03% | 82,000 |
| Aug 19, 2026 | 695.00 | 695.00 | 682.00 | 688.00 | 678.04 | -1.29% | 129,200 |
| Aug 18, 2026 | 693.00 | 699.00 | 688.00 | 697.00 | 686.91 | 0.72% | 97,600 |
| Aug 17, 2026 | 693.00 | 700.00 | 684.00 | 692.00 | 681.99 | -0.14% | 318,700 |
| Aug 14, 2026 | 682.00 | 693.00 | 679.00 | 693.00 | 682.97 | 1.91% | 170,600 |