Toell Co.,Ltd. (TYO:3361)
Japan
· Delayed Price · Currency is JPY 852.00
-60.00 (-6.58%)
Apr 28, 2026, 3:30 PM JST
Toell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 844.00 | 868.00 | 842.00 | 852.00 | 852.00 | -6.58% | 64,400 |
| Apr 27, 2026 | 905.00 | 919.00 | 905.00 | 912.00 | 889.00 | -0.65% | 40,700 |
| Apr 24, 2026 | 915.00 | 920.00 | 907.00 | 918.00 | 894.85 | 0.11% | 15,700 |
| Apr 23, 2026 | 920.00 | 920.00 | 916.00 | 917.00 | 893.87 | -0.22% | 10,000 |
| Apr 22, 2026 | 925.00 | 925.00 | 916.00 | 919.00 | 895.82 | -0.65% | 8,200 |
| Apr 21, 2026 | 925.00 | 925.00 | 915.00 | 925.00 | 901.67 | 0.54% | 6,900 |
| Apr 20, 2026 | 919.00 | 920.00 | 911.00 | 920.00 | 896.80 | 0.11% | 3,100 |
| Apr 17, 2026 | 904.00 | 919.00 | 904.00 | 919.00 | 895.82 | 0.44% | 10,400 |
| Apr 16, 2026 | 927.00 | 931.00 | 915.00 | 915.00 | 891.92 | -1.29% | 12,900 |
| Apr 15, 2026 | 924.00 | 934.00 | 924.00 | 927.00 | 903.62 | -1.28% | 10,000 |
| Apr 14, 2026 | 940.00 | 940.00 | 930.00 | 939.00 | 915.32 | -0.11% | 8,400 |
| Apr 13, 2026 | 945.00 | 952.00 | 936.00 | 940.00 | 916.29 | -0.42% | 3,400 |
| Apr 10, 2026 | 960.00 | 960.00 | 942.00 | 944.00 | 920.19 | -1.46% | 11,100 |
| Apr 9, 2026 | 954.00 | 959.00 | 950.00 | 958.00 | 933.84 | 0.42% | 11,500 |
| Apr 8, 2026 | 940.00 | 955.00 | 939.00 | 954.00 | 929.94 | 1.71% | 13,200 |
| Apr 7, 2026 | 940.00 | 945.00 | 935.00 | 938.00 | 914.34 | 0.64% | 6,400 |
| Apr 6, 2026 | 940.00 | 940.00 | 925.00 | 932.00 | 908.50 | -0.75% | 12,200 |
| Apr 3, 2026 | 910.00 | 939.00 | 910.00 | 939.00 | 915.32 | 3.19% | 7,100 |
| Apr 2, 2026 | 906.00 | 928.00 | 906.00 | 910.00 | 887.05 | 0.33% | 17,000 |
| Apr 1, 2026 | 895.00 | 913.00 | 889.00 | 907.00 | 884.13 | 3.66% | 20,900 |
| Mar 31, 2026 | 875.00 | 895.00 | 872.00 | 875.00 | 852.93 | -0.34% | 21,800 |
| Mar 30, 2026 | 872.00 | 884.00 | 871.00 | 878.00 | 855.86 | -0.23% | 29,400 |
| Mar 27, 2026 | 881.00 | 888.00 | 875.00 | 880.00 | 857.81 | -2.33% | 20,600 |
| Mar 26, 2026 | 913.00 | 919.00 | 901.00 | 901.00 | 878.28 | -1.21% | 7,600 |
| Mar 25, 2026 | 905.00 | 924.00 | 901.00 | 912.00 | 889.00 | 0.22% | 5,800 |
| Mar 24, 2026 | 934.00 | 934.00 | 906.00 | 910.00 | 887.05 | -2.15% | 4,800 |
| Mar 23, 2026 | 946.00 | 946.00 | 922.00 | 930.00 | 906.55 | -2.11% | 8,100 |
| Mar 19, 2026 | 952.00 | 952.00 | 936.00 | 950.00 | 926.04 | -0.21% | 6,100 |
| Mar 18, 2026 | 936.00 | 952.00 | 933.00 | 952.00 | 927.99 | 3.37% | 3,100 |
| Mar 17, 2026 | 945.00 | 945.00 | 920.00 | 921.00 | 897.77 | -1.71% | 3,600 |
| Mar 16, 2026 | 960.00 | 960.00 | 936.00 | 937.00 | 913.37 | -3.10% | 6,900 |
| Mar 13, 2026 | 930.00 | 967.00 | 901.00 | 967.00 | 942.61 | 4.99% | 16,200 |
| Mar 12, 2026 | 922.00 | 923.00 | 908.00 | 921.00 | 897.77 | -0.22% | 3,500 |
| Mar 11, 2026 | 930.00 | 930.00 | 911.00 | 923.00 | 899.72 | -1.07% | 3,100 |
| Mar 10, 2026 | 943.00 | 943.00 | 930.00 | 933.00 | 909.47 | -0.53% | 7,000 |
| Mar 9, 2026 | 914.00 | 939.00 | 913.00 | 938.00 | 914.34 | -1.16% | 7,300 |
| Mar 6, 2026 | 948.00 | 950.00 | 939.00 | 949.00 | 925.07 | 0.42% | 6,200 |
| Mar 5, 2026 | 928.00 | 948.00 | 928.00 | 945.00 | 921.17 | 1.72% | 8,900 |
| Mar 4, 2026 | 918.00 | 944.00 | 890.00 | 929.00 | 905.57 | -0.43% | 16,800 |
| Mar 3, 2026 | 950.00 | 950.00 | 911.00 | 933.00 | 909.47 | -1.69% | 17,200 |
| Mar 2, 2026 | 950.00 | 950.00 | 929.00 | 949.00 | 925.07 | 2.04% | 18,200 |
| Feb 27, 2026 | 920.00 | 950.00 | 918.00 | 930.00 | 906.55 | 1.64% | 14,100 |
| Feb 26, 2026 | 911.00 | 917.00 | 895.00 | 915.00 | 891.92 | 0.77% | 9,300 |
| Feb 25, 2026 | 900.00 | 915.00 | 893.00 | 908.00 | 885.10 | 1.23% | 11,800 |
| Feb 24, 2026 | 894.00 | 898.00 | 888.00 | 897.00 | 874.38 | 1.01% | 5,600 |
| Feb 20, 2026 | 880.00 | 888.00 | 876.00 | 888.00 | 865.61 | 1.14% | 10,500 |
| Feb 19, 2026 | 875.00 | 886.00 | 875.00 | 878.00 | 855.86 | 0.92% | 7,600 |
| Feb 18, 2026 | 870.00 | 871.00 | 869.00 | 870.00 | 848.06 | - | 5,700 |
| Feb 17, 2026 | 870.00 | 870.00 | 866.00 | 870.00 | 848.06 | - | 1,800 |
| Feb 16, 2026 | 869.00 | 870.00 | 866.00 | 870.00 | 848.06 | 0.12% | 3,500 |
| Feb 13, 2026 | 867.00 | 894.00 | 865.00 | 869.00 | 847.08 | 0.58% | 7,500 |
| Feb 12, 2026 | 868.00 | 868.00 | 864.00 | 864.00 | 842.21 | -0.12% | 5,000 |
| Feb 10, 2026 | 865.00 | 867.00 | 863.00 | 865.00 | 843.19 | -0.35% | 9,500 |
| Feb 9, 2026 | 866.00 | 869.00 | 866.00 | 868.00 | 846.11 | 0.81% | 5,000 |
| Feb 6, 2026 | 865.00 | 898.00 | 860.00 | 861.00 | 839.29 | -0.23% | 35,400 |
| Feb 5, 2026 | 874.00 | 874.00 | 863.00 | 863.00 | 841.24 | -0.80% | 2,700 |
| Feb 4, 2026 | 875.00 | 885.00 | 870.00 | 870.00 | 848.06 | -1.14% | 4,900 |
| Feb 3, 2026 | 888.00 | 889.00 | 870.00 | 880.00 | 857.81 | - | 6,400 |
| Feb 2, 2026 | 870.00 | 880.00 | 859.00 | 880.00 | 857.81 | 1.73% | 8,500 |
| Jan 30, 2026 | 863.00 | 878.00 | 862.00 | 865.00 | 843.19 | 0.46% | 8,700 |
| Jan 29, 2026 | 862.00 | 882.00 | 861.00 | 861.00 | 839.29 | - | 26,700 |
| Jan 28, 2026 | 860.00 | 861.00 | 857.00 | 861.00 | 839.29 | 0.35% | 5,200 |
| Jan 27, 2026 | 860.00 | 860.00 | 856.00 | 858.00 | 836.36 | - | 2,700 |
| Jan 26, 2026 | 860.00 | 860.00 | 857.00 | 858.00 | 836.36 | 0.23% | 4,600 |
| Jan 23, 2026 | 854.00 | 857.00 | 851.00 | 856.00 | 834.41 | - | 1,600 |
| Jan 22, 2026 | 860.00 | 860.00 | 852.00 | 856.00 | 834.41 | - | 7,200 |
| Jan 21, 2026 | 859.00 | 859.00 | 855.00 | 856.00 | 834.41 | -0.47% | 2,700 |
| Jan 20, 2026 | 860.00 | 860.00 | 859.00 | 860.00 | 838.31 | 0.23% | 2,400 |
| Jan 19, 2026 | 857.00 | 860.00 | 852.00 | 858.00 | 836.36 | -0.35% | 5,900 |
| Jan 16, 2026 | 862.00 | 862.00 | 859.00 | 861.00 | 839.29 | -0.23% | 2,800 |
| Jan 15, 2026 | 862.00 | 863.00 | 860.00 | 863.00 | 841.24 | 0.23% | 2,000 |
| Jan 14, 2026 | 862.00 | 862.00 | 860.00 | 861.00 | 839.29 | -0.12% | 3,400 |
| Jan 13, 2026 | 863.00 | 863.00 | 850.00 | 862.00 | 840.26 | 0.23% | 11,400 |
| Jan 9, 2026 | 854.00 | 863.00 | 850.00 | 860.00 | 838.31 | 0.47% | 15,500 |
| Jan 8, 2026 | 857.00 | 859.00 | 856.00 | 856.00 | 834.41 | - | 2,100 |
| Jan 7, 2026 | 854.00 | 860.00 | 852.00 | 856.00 | 834.41 | -0.47% | 4,600 |
| Jan 6, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 838.31 | 1.06% | 12,700 |
| Jan 5, 2026 | 851.00 | 859.00 | 850.00 | 851.00 | 829.54 | 0.35% | 15,300 |
| Dec 30, 2025 | 844.00 | 850.00 | 842.00 | 848.00 | 826.61 | 0.47% | 11,600 |
| Dec 29, 2025 | 844.00 | 844.00 | 833.00 | 844.00 | 822.71 | 0.36% | 14,600 |
| Dec 26, 2025 | 841.00 | 841.00 | 835.00 | 841.00 | 819.79 | 1.33% | 3,500 |
| Dec 25, 2025 | 834.00 | 842.00 | 828.00 | 830.00 | 809.07 | -0.48% | 4,400 |
| Dec 24, 2025 | 830.00 | 836.00 | 828.00 | 834.00 | 812.97 | 0.60% | 4,200 |
| Dec 23, 2025 | 846.00 | 846.00 | 826.00 | 829.00 | 808.09 | -1.78% | 11,100 |
| Dec 22, 2025 | 844.00 | 846.00 | 839.00 | 844.00 | 822.71 | 0.96% | 6,000 |
| Dec 19, 2025 | 830.00 | 838.00 | 823.00 | 836.00 | 814.92 | 0.24% | 11,700 |
| Dec 18, 2025 | 833.00 | 834.00 | 827.00 | 834.00 | 812.97 | 0.48% | 5,000 |
| Dec 17, 2025 | 835.00 | 835.00 | 824.00 | 830.00 | 809.07 | 0.24% | 9,000 |
| Dec 16, 2025 | 832.00 | 832.00 | 827.00 | 828.00 | 807.12 | -0.36% | 2,000 |
| Dec 15, 2025 | 834.00 | 834.00 | 821.00 | 831.00 | 810.04 | -0.48% | 5,500 |
| Dec 12, 2025 | 829.00 | 836.00 | 829.00 | 835.00 | 813.94 | 0.24% | 4,900 |
| Dec 11, 2025 | 825.00 | 834.00 | 822.00 | 833.00 | 811.99 | 0.97% | 2,500 |
| Dec 10, 2025 | 834.00 | 834.00 | 825.00 | 825.00 | 804.19 | -0.36% | 3,600 |
| Dec 9, 2025 | 829.00 | 829.00 | 824.00 | 828.00 | 807.12 | -0.12% | 1,300 |
| Dec 8, 2025 | 818.00 | 829.00 | 816.00 | 829.00 | 808.09 | 2.09% | 1,600 |
| Dec 5, 2025 | 812.00 | 818.00 | 811.00 | 812.00 | 791.52 | - | 600 |
| Dec 4, 2025 | 808.00 | 819.00 | 808.00 | 812.00 | 791.52 | -0.61% | 800 |
| Dec 3, 2025 | 820.00 | 829.00 | 807.00 | 817.00 | 796.40 | -0.73% | 2,900 |
| Dec 2, 2025 | 832.00 | 832.00 | 823.00 | 823.00 | 802.24 | -1.08% | 4,100 |
| Dec 1, 2025 | 834.00 | 834.00 | 824.00 | 832.00 | 811.02 | 0.24% | 5,200 |