Toabo Corporation (TYO:3204)
Japan
· Delayed Price · Currency is JPY 504.00
+8.00 (1.61%)
Mar 10, 2026, 3:30 PM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 506.00 | 506.00 | 486.00 | 496.00 | 496.00 | -3.31% | 28,800 |
| Mar 6, 2026 | 515.00 | 515.00 | 508.00 | 513.00 | 513.00 | -0.39% | 11,500 |
| Mar 5, 2026 | 496.00 | 518.00 | 496.00 | 515.00 | 515.00 | 2.79% | 32,600 |
| Mar 4, 2026 | 513.00 | 513.00 | 491.00 | 501.00 | 501.00 | -2.91% | 44,500 |
| Mar 3, 2026 | 535.00 | 537.00 | 515.00 | 516.00 | 516.00 | -2.27% | 45,300 |
| Mar 2, 2026 | 545.00 | 545.00 | 528.00 | 528.00 | 528.00 | -3.12% | 27,500 |
| Feb 27, 2026 | 527.00 | 545.00 | 526.00 | 545.00 | 545.00 | 2.06% | 23,400 |
| Feb 26, 2026 | 535.00 | 535.00 | 529.00 | 534.00 | 534.00 | 0.95% | 17,600 |
| Feb 25, 2026 | 535.00 | 535.00 | 524.00 | 529.00 | 529.00 | -0.75% | 25,500 |
| Feb 24, 2026 | 519.00 | 533.00 | 516.00 | 533.00 | 533.00 | 2.70% | 33,400 |
| Feb 20, 2026 | 525.00 | 525.00 | 517.00 | 519.00 | 519.00 | -2.08% | 19,600 |
| Feb 19, 2026 | 538.00 | 538.00 | 525.00 | 530.00 | 530.00 | -2.03% | 41,200 |
| Feb 18, 2026 | 544.00 | 544.00 | 534.00 | 541.00 | 541.00 | 1.88% | 67,200 |
| Feb 17, 2026 | 515.00 | 534.00 | 511.00 | 531.00 | 531.00 | 3.91% | 158,200 |
| Feb 16, 2026 | 519.00 | 519.00 | 504.00 | 511.00 | 511.00 | -1.54% | 65,500 |
| Feb 13, 2026 | 516.00 | 520.00 | 510.00 | 519.00 | 519.00 | 0.97% | 55,900 |
| Feb 12, 2026 | 514.00 | 521.00 | 513.00 | 514.00 | 514.00 | 0.78% | 62,700 |
| Feb 10, 2026 | 512.00 | 528.00 | 510.00 | 510.00 | 510.00 | 0.20% | 133,500 |
| Feb 9, 2026 | 511.00 | 511.00 | 505.00 | 509.00 | 509.00 | 0.79% | 31,200 |
| Feb 6, 2026 | 513.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.56% | 47,100 |
| Feb 5, 2026 | 512.00 | 523.00 | 512.00 | 513.00 | 513.00 | 0.79% | 104,700 |
| Feb 4, 2026 | 498.00 | 512.00 | 493.00 | 509.00 | 509.00 | 2.21% | 72,100 |
| Feb 3, 2026 | 497.00 | 499.00 | 495.00 | 498.00 | 498.00 | 1.22% | 28,500 |
| Feb 2, 2026 | 492.00 | 500.00 | 491.00 | 492.00 | 492.00 | -0.61% | 25,500 |
| Jan 30, 2026 | 490.00 | 497.00 | 486.00 | 495.00 | 495.00 | 1.23% | 31,500 |
| Jan 29, 2026 | 492.00 | 493.00 | 482.00 | 489.00 | 489.00 | -1.41% | 54,600 |
| Jan 28, 2026 | 504.00 | 504.00 | 494.00 | 496.00 | 496.00 | -1.78% | 33,600 |
| Jan 27, 2026 | 509.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.39% | 8,400 |
| Jan 26, 2026 | 500.00 | 510.00 | 498.00 | 507.00 | 507.00 | 1.81% | 34,200 |
| Jan 23, 2026 | 503.00 | 504.00 | 492.00 | 498.00 | 498.00 | -0.99% | 25,500 |
| Jan 22, 2026 | 500.00 | 503.00 | 491.00 | 503.00 | 503.00 | -1.95% | 114,700 |
| Jan 21, 2026 | 527.00 | 527.00 | 495.00 | 513.00 | 513.00 | -7.90% | 322,800 |
| Jan 20, 2026 | 493.00 | 557.00 | 484.00 | 557.00 | 557.00 | 12.53% | 676,700 |
| Jan 19, 2026 | 476.00 | 495.00 | 476.00 | 495.00 | 495.00 | 3.99% | 57,100 |
| Jan 16, 2026 | 480.00 | 482.00 | 475.00 | 476.00 | 476.00 | -0.63% | 88,000 |
| Jan 15, 2026 | 479.00 | 481.00 | 477.00 | 479.00 | 479.00 | - | 21,200 |
| Jan 14, 2026 | 476.00 | 480.00 | 474.00 | 479.00 | 479.00 | 0.63% | 12,100 |
| Jan 13, 2026 | 474.00 | 480.00 | 471.00 | 476.00 | 476.00 | 0.63% | 40,800 |
| Jan 9, 2026 | 477.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.21% | 14,000 |
| Jan 8, 2026 | 478.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.21% | 17,200 |
| Jan 7, 2026 | 478.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.63% | 10,300 |
| Jan 6, 2026 | 475.00 | 480.00 | 475.00 | 478.00 | 478.00 | 0.21% | 14,300 |
| Jan 5, 2026 | 480.00 | 482.00 | 477.00 | 477.00 | 477.00 | -0.63% | 16,200 |
| Dec 30, 2025 | 480.00 | 485.00 | 472.00 | 480.00 | 480.00 | 1.69% | 14,500 |
| Dec 29, 2025 | 468.00 | 482.00 | 468.00 | 472.00 | 472.00 | -3.67% | 36,700 |
| Dec 26, 2025 | 490.00 | 490.00 | 483.00 | 490.00 | 476.00 | 0.20% | 33,500 |
| Dec 25, 2025 | 489.00 | 489.00 | 482.00 | 489.00 | 475.03 | 1.45% | 35,600 |
| Dec 24, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 468.23 | -0.41% | 23,900 |
| Dec 23, 2025 | 481.00 | 486.00 | 480.00 | 484.00 | 470.17 | 1.68% | 26,700 |
| Dec 22, 2025 | 473.00 | 481.00 | 473.00 | 476.00 | 462.40 | 0.85% | 22,100 |
| Dec 19, 2025 | 475.00 | 481.00 | 470.00 | 472.00 | 458.51 | -0.63% | 24,200 |
| Dec 18, 2025 | 480.00 | 480.00 | 472.00 | 475.00 | 461.43 | -0.84% | 21,500 |
| Dec 17, 2025 | 480.00 | 480.00 | 479.00 | 479.00 | 465.31 | 0.21% | 2,700 |
| Dec 16, 2025 | 483.00 | 483.00 | 478.00 | 478.00 | 464.34 | -0.62% | 7,500 |
| Dec 15, 2025 | 478.00 | 485.00 | 478.00 | 481.00 | 467.26 | - | 7,400 |
| Dec 12, 2025 | 478.00 | 485.00 | 478.00 | 481.00 | 467.26 | 0.63% | 9,800 |
| Dec 11, 2025 | 481.00 | 482.00 | 478.00 | 478.00 | 464.34 | -0.62% | 7,400 |
| Dec 10, 2025 | 482.00 | 487.00 | 481.00 | 481.00 | 467.26 | -0.21% | 9,900 |
| Dec 9, 2025 | 482.00 | 486.00 | 482.00 | 482.00 | 468.23 | - | 7,000 |
| Dec 8, 2025 | 483.00 | 485.00 | 481.00 | 482.00 | 468.23 | -0.21% | 6,300 |
| Dec 5, 2025 | 482.00 | 483.00 | 482.00 | 483.00 | 469.20 | 0.21% | 9,700 |
| Dec 4, 2025 | 484.00 | 485.00 | 482.00 | 482.00 | 468.23 | -0.41% | 5,100 |
| Dec 3, 2025 | 487.00 | 487.00 | 484.00 | 484.00 | 470.17 | -0.62% | 5,400 |
| Dec 2, 2025 | 487.00 | 491.00 | 487.00 | 487.00 | 473.09 | -0.20% | 4,900 |
| Dec 1, 2025 | 488.00 | 492.00 | 484.00 | 488.00 | 474.06 | 0.21% | 20,600 |
| Nov 28, 2025 | 489.00 | 494.00 | 486.00 | 487.00 | 473.09 | -0.41% | 27,500 |
| Nov 27, 2025 | 484.00 | 492.00 | 484.00 | 489.00 | 475.03 | 1.03% | 28,900 |
| Nov 26, 2025 | 484.00 | 485.00 | 478.00 | 484.00 | 470.17 | 0.62% | 16,600 |
| Nov 25, 2025 | 475.00 | 485.00 | 475.00 | 481.00 | 467.26 | 0.63% | 20,100 |
| Nov 21, 2025 | 473.00 | 478.00 | 472.00 | 478.00 | 464.34 | 1.06% | 9,400 |
| Nov 20, 2025 | 475.00 | 478.00 | 473.00 | 473.00 | 459.49 | -0.42% | 22,100 |
| Nov 19, 2025 | 488.00 | 488.00 | 475.00 | 475.00 | 461.43 | -2.06% | 14,900 |
| Nov 18, 2025 | 490.00 | 490.00 | 482.00 | 485.00 | 471.14 | -1.02% | 29,000 |
| Nov 17, 2025 | 498.00 | 498.00 | 489.00 | 490.00 | 476.00 | -1.80% | 27,900 |
| Nov 14, 2025 | 500.00 | 502.00 | 491.00 | 499.00 | 484.74 | -2.35% | 89,700 |
| Nov 13, 2025 | 504.00 | 512.00 | 504.00 | 511.00 | 496.40 | 1.59% | 60,000 |
| Nov 12, 2025 | 502.00 | 503.00 | 500.00 | 503.00 | 488.63 | 0.20% | 18,800 |
| Nov 11, 2025 | 499.00 | 504.00 | 497.00 | 502.00 | 487.66 | 0.60% | 17,600 |
| Nov 10, 2025 | 500.00 | 501.00 | 495.00 | 499.00 | 484.74 | 0.81% | 13,500 |
| Nov 7, 2025 | 500.00 | 501.00 | 490.00 | 495.00 | 480.86 | -1.00% | 99,600 |
| Nov 6, 2025 | 500.00 | 501.00 | 500.00 | 500.00 | 485.71 | 0.60% | 28,600 |
| Nov 5, 2025 | 505.00 | 505.00 | 495.00 | 497.00 | 482.80 | -1.58% | 49,600 |
| Nov 4, 2025 | 500.00 | 505.00 | 495.00 | 505.00 | 490.57 | 1.00% | 51,200 |
| Oct 31, 2025 | 501.00 | 504.00 | 498.00 | 500.00 | 485.71 | -0.79% | 22,400 |
| Oct 30, 2025 | 498.00 | 507.00 | 498.00 | 504.00 | 489.60 | 1.41% | 26,300 |
| Oct 29, 2025 | 503.00 | 513.00 | 497.00 | 497.00 | 482.80 | -0.60% | 39,500 |
| Oct 28, 2025 | 504.00 | 506.00 | 500.00 | 500.00 | 485.71 | -0.60% | 25,200 |
| Oct 27, 2025 | 500.00 | 506.00 | 500.00 | 503.00 | 488.63 | 1.00% | 46,700 |
| Oct 24, 2025 | 519.00 | 519.00 | 490.00 | 498.00 | 483.77 | -3.30% | 125,900 |
| Oct 23, 2025 | 524.00 | 525.00 | 504.00 | 515.00 | 500.29 | -2.09% | 112,200 |
| Oct 22, 2025 | 513.00 | 526.00 | 503.00 | 526.00 | 510.97 | 4.57% | 127,600 |
| Oct 21, 2025 | 499.00 | 505.00 | 494.00 | 503.00 | 488.63 | 1.62% | 91,200 |
| Oct 20, 2025 | 485.00 | 495.00 | 482.00 | 495.00 | 480.86 | 2.70% | 92,700 |
| Oct 17, 2025 | 475.00 | 482.00 | 471.00 | 482.00 | 468.23 | 2.55% | 166,000 |
| Oct 16, 2025 | 467.00 | 470.00 | 467.00 | 470.00 | 456.57 | 1.29% | 30,000 |
| Oct 15, 2025 | 464.00 | 466.00 | 463.00 | 464.00 | 450.74 | 0.65% | 37,300 |
| Oct 14, 2025 | 460.00 | 463.00 | 459.00 | 461.00 | 447.83 | - | 99,300 |
| Oct 10, 2025 | 461.00 | 464.00 | 460.00 | 461.00 | 447.83 | 0.22% | 21,300 |
| Oct 9, 2025 | 456.00 | 464.00 | 455.00 | 460.00 | 446.86 | 0.88% | 82,000 |
| Oct 8, 2025 | 455.00 | 458.00 | 454.00 | 456.00 | 442.97 | 0.22% | 8,700 |