Toabo Corporation (TYO:3204)
Japan
· Delayed Price · Currency is JPY 519.00
-5.00 (-0.95%)
Apr 30, 2026, 12:30 PM JST
Toabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.00 | 525.00 | 517.00 | 524.00 | 524.00 | 1.35% | 27,300 |
| Apr 27, 2026 | 518.00 | 519.00 | 512.00 | 517.00 | 517.00 | 1.37% | 19,500 |
| Apr 24, 2026 | 510.00 | 512.00 | 506.00 | 510.00 | 510.00 | - | 10,200 |
| Apr 23, 2026 | 520.00 | 520.00 | 507.00 | 510.00 | 510.00 | -1.54% | 14,000 |
| Apr 22, 2026 | 520.00 | 524.00 | 516.00 | 518.00 | 518.00 | -1.15% | 17,600 |
| Apr 21, 2026 | 524.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.96% | 14,800 |
| Apr 20, 2026 | 520.00 | 524.00 | 514.00 | 519.00 | 519.00 | 1.37% | 19,100 |
| Apr 17, 2026 | 512.00 | 513.00 | 512.00 | 512.00 | 512.00 | - | 7,100 |
| Apr 16, 2026 | 516.00 | 519.00 | 512.00 | 512.00 | 512.00 | 0.20% | 21,700 |
| Apr 15, 2026 | 516.00 | 516.00 | 508.00 | 511.00 | 511.00 | - | 27,600 |
| Apr 14, 2026 | 508.00 | 517.00 | 508.00 | 511.00 | 511.00 | 0.79% | 32,600 |
| Apr 13, 2026 | 504.00 | 507.00 | 502.00 | 507.00 | 507.00 | 0.60% | 11,000 |
| Apr 10, 2026 | 506.00 | 507.00 | 502.00 | 504.00 | 504.00 | -0.40% | 15,100 |
| Apr 9, 2026 | 501.00 | 506.00 | 500.00 | 506.00 | 506.00 | 0.40% | 10,400 |
| Apr 8, 2026 | 495.00 | 508.00 | 495.00 | 504.00 | 504.00 | 2.02% | 85,400 |
| Apr 7, 2026 | 495.00 | 498.00 | 491.00 | 494.00 | 494.00 | -0.80% | 11,400 |
| Apr 6, 2026 | 498.00 | 499.00 | 490.00 | 498.00 | 498.00 | 0.20% | 19,500 |
| Apr 3, 2026 | 498.00 | 502.00 | 496.00 | 497.00 | 497.00 | -0.40% | 8,400 |
| Apr 2, 2026 | 496.00 | 501.00 | 492.00 | 499.00 | 499.00 | 0.81% | 18,600 |
| Apr 1, 2026 | 496.00 | 497.00 | 492.00 | 495.00 | 495.00 | 0.20% | 7,500 |
| Mar 31, 2026 | 480.00 | 496.00 | 480.00 | 494.00 | 494.00 | 0.61% | 29,400 |
| Mar 30, 2026 | 513.00 | 513.00 | 485.00 | 491.00 | 491.00 | -0.81% | 46,300 |
| Mar 27, 2026 | 491.00 | 495.00 | 486.00 | 495.00 | 495.00 | 0.81% | 19,600 |
| Mar 26, 2026 | 492.00 | 492.00 | 482.00 | 491.00 | 491.00 | -0.41% | 13,200 |
| Mar 25, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 0.41% | 22,000 |
| Mar 24, 2026 | 468.00 | 491.00 | 468.00 | 491.00 | 491.00 | 4.91% | 56,200 |
| Mar 23, 2026 | 481.00 | 490.00 | 467.00 | 468.00 | 468.00 | -3.31% | 31,100 |
| Mar 19, 2026 | 491.00 | 492.00 | 482.00 | 484.00 | 484.00 | -3.01% | 16,400 |
| Mar 18, 2026 | 488.00 | 501.00 | 488.00 | 499.00 | 499.00 | 2.46% | 14,400 |
| Mar 17, 2026 | 489.00 | 490.00 | 487.00 | 487.00 | 487.00 | 0.62% | 8,100 |
| Mar 16, 2026 | 498.00 | 498.00 | 482.00 | 484.00 | 484.00 | -1.83% | 28,300 |
| Mar 13, 2026 | 488.00 | 496.00 | 488.00 | 493.00 | 493.00 | -0.60% | 13,500 |
| Mar 12, 2026 | 502.00 | 509.00 | 494.00 | 496.00 | 496.00 | -2.36% | 34,100 |
| Mar 11, 2026 | 505.00 | 511.00 | 505.00 | 508.00 | 508.00 | 0.79% | 11,100 |
| Mar 10, 2026 | 500.00 | 504.00 | 499.00 | 504.00 | 504.00 | 1.61% | 10,600 |
| 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 |