Skip to main content
TOBA, INC. (TYO:7472)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
-5.00 (-0.13%)
Apr 28, 2026, 2:49 PM JST

TOBA, INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,800.003,815.003,800.003,815.003,815.00-0.13%400
Apr 27, 20263,805.003,820.003,800.003,820.003,820.00-0.39%1,500
Apr 24, 20263,815.003,835.003,815.003,835.003,835.000.52%200
Apr 23, 20263,815.003,850.003,815.003,815.003,815.00-1.42%700
Apr 22, 20263,860.003,870.003,850.003,870.003,870.000.52%500
Apr 21, 20263,840.003,870.003,805.003,850.003,850.00-0.26%900
Apr 20, 20263,840.003,900.003,840.003,860.003,860.000.13%1,600
Apr 17, 20263,825.003,855.003,820.003,855.003,855.000.78%500
Apr 16, 20263,825.003,915.003,825.003,825.003,825.00-1,900
Apr 15, 20263,820.003,825.003,820.003,825.003,825.000.26%900
Apr 14, 20263,840.003,840.003,815.003,815.003,815.00-0.39%500
Apr 13, 20263,855.003,855.003,830.003,830.003,830.00-600
Apr 10, 20263,820.003,835.003,810.003,830.003,830.000.26%1,200
Apr 9, 20263,835.003,870.003,820.003,820.003,820.00-0.65%1,400
Apr 8, 20263,855.003,855.003,845.003,845.003,845.000.13%300
Apr 7, 20263,835.003,870.003,835.003,840.003,840.000.13%1,000
Apr 6, 20263,890.003,890.003,810.003,835.003,835.00-0.65%1,700
Apr 3, 20263,885.003,885.003,860.003,860.003,860.00-1.28%600
Apr 2, 20263,915.003,915.003,825.003,910.003,910.00-0.13%2,300
Apr 1, 20263,960.003,960.003,915.003,915.003,915.000.38%300
Mar 31, 20263,935.003,935.003,855.003,900.003,900.000.91%800
Mar 30, 20263,840.003,865.003,810.003,865.003,865.00-4.80%1,100
Mar 27, 20263,950.004,090.003,950.004,060.003,910.002.01%1,100
Mar 26, 20264,000.004,000.003,945.003,980.003,832.96-0.50%1,200
Mar 25, 20264,000.004,145.003,960.004,000.003,852.221.65%5,600
Mar 24, 20263,970.003,980.003,935.003,935.003,789.620.90%600
Mar 23, 20263,970.003,975.003,900.003,900.003,755.91-2.50%1,500
Mar 19, 20263,985.004,000.003,985.004,000.003,852.22-800
Mar 18, 20263,985.004,000.003,985.004,000.003,852.220.25%500
Mar 17, 20263,960.004,000.003,960.003,990.003,842.590.76%1,100
Mar 16, 20263,990.003,990.003,955.003,960.003,813.69-0.38%1,400
Mar 13, 20263,945.003,975.003,945.003,975.003,828.140.63%600
Mar 12, 20263,975.003,975.003,950.003,950.003,804.06-0.50%600
Mar 11, 20263,990.003,990.003,960.003,970.003,823.33-0.25%1,000
Mar 10, 20263,965.003,980.003,965.003,980.003,832.960.63%400
Mar 9, 20263,955.003,960.003,920.003,955.003,808.88-0.13%1,000
Mar 6, 20263,975.003,975.003,955.003,960.003,813.69-0.13%1,400
Mar 5, 20263,960.003,990.003,950.003,965.003,818.510.13%1,900
Mar 4, 20263,955.003,960.003,950.003,960.003,813.69-0.25%3,000
Mar 3, 20263,990.003,990.003,970.003,970.003,823.33-0.63%2,200
Mar 2, 20263,990.003,995.003,975.003,995.003,847.400.13%3,300
Feb 27, 20263,985.004,010.003,980.003,990.003,842.59-0.25%3,100
Feb 26, 20263,985.004,010.003,985.004,000.003,852.220.25%2,300
Feb 25, 20263,990.004,020.003,980.003,990.003,842.59-0.13%1,700
Feb 24, 20264,010.004,020.003,995.003,995.003,847.40-0.62%2,000
Feb 20, 20264,005.004,035.003,995.004,020.003,871.480.25%1,300
Feb 19, 20264,045.004,065.004,000.004,010.003,861.850.25%2,100
Feb 18, 20264,030.004,030.004,000.004,000.003,852.22-0.74%1,400
Feb 17, 20264,010.004,045.004,000.004,030.003,881.110.37%1,500
Feb 16, 20264,010.004,020.004,010.004,015.003,866.660.12%2,700
Feb 13, 20264,030.004,030.004,000.004,010.003,861.85-0.50%1,700
Feb 12, 20264,035.004,035.004,020.004,030.003,881.110.25%1,000
Feb 10, 20264,020.004,020.004,000.004,020.003,871.480.12%1,500
Feb 9, 20264,020.004,020.004,000.004,015.003,866.66-3,300
Feb 6, 20263,995.004,040.003,995.004,015.003,866.660.38%3,100
Feb 5, 20263,970.004,020.003,970.004,000.003,852.220.76%900
Feb 4, 20263,970.003,995.003,950.003,970.003,823.330.25%1,000
Feb 3, 20263,995.003,995.003,940.003,960.003,813.69-1.00%1,800
Feb 2, 20263,960.004,000.003,920.004,000.003,852.221.01%2,100
Jan 30, 20264,000.004,000.003,955.003,960.003,813.69-1.00%2,600
Jan 29, 20264,025.004,025.004,000.004,000.003,852.22-0.62%1,300
Jan 28, 20264,020.004,025.004,020.004,025.003,876.29-0.98%200
Jan 27, 20264,015.004,065.004,015.004,065.003,914.821.25%400
Jan 26, 20264,050.004,050.004,015.004,015.003,866.66-0.86%1,000
Jan 23, 20264,045.004,055.004,045.004,050.003,900.370.12%600
Jan 22, 20264,060.004,085.004,045.004,045.003,895.55-0.25%1,400
Jan 21, 20264,065.004,095.004,055.004,055.003,905.18-0.12%1,400
Jan 20, 20264,065.004,070.004,060.004,060.003,910.00-0.12%400
Jan 19, 20264,080.004,080.004,065.004,065.003,914.820.12%700
Jan 16, 20264,085.004,085.004,035.004,060.003,910.00-0.73%1,100
Jan 15, 20264,055.004,090.004,045.004,090.003,938.891.11%2,700
Jan 14, 20264,060.004,060.004,020.004,045.003,895.55-0.25%1,000
Jan 13, 20264,090.004,090.004,030.004,055.003,905.18-0.12%2,600
Jan 9, 20264,035.004,065.004,005.004,060.003,910.001.25%2,500
Jan 8, 20264,080.004,100.004,000.004,010.003,861.85-1.72%7,800
Jan 7, 20264,080.004,100.004,060.004,080.003,929.26-1,000
Jan 6, 20264,070.004,090.004,070.004,080.003,929.26-0.61%300
Jan 5, 20264,120.004,120.004,070.004,105.003,953.340.98%3,200
Dec 30, 20254,065.004,070.004,020.004,065.003,914.821.75%1,100
Dec 29, 20254,010.004,065.003,990.003,995.003,847.40-2,600
Dec 26, 20253,965.004,000.003,960.003,995.003,847.40-3,200
Dec 25, 20254,000.004,000.003,960.003,995.003,847.40-0.25%2,300
Dec 24, 20254,030.004,030.004,005.004,005.003,857.03-0.62%1,100
Dec 23, 20254,015.004,060.004,005.004,030.003,881.110.25%1,700
Dec 22, 20254,050.004,050.004,020.004,020.003,871.48-0.74%900
Dec 19, 20254,045.004,055.004,045.004,050.003,900.37-0.49%700
Dec 18, 20254,025.004,070.004,025.004,070.003,919.630.87%400
Dec 17, 20254,125.004,125.004,030.004,035.003,885.92-1.47%1,500
Dec 16, 20254,105.004,110.004,095.004,095.003,943.71-0.24%1,000
Dec 15, 20254,110.004,150.004,105.004,105.003,953.34-0.12%1,400
Dec 12, 20254,080.004,110.004,060.004,110.003,958.150.86%1,600
Dec 11, 20254,075.004,080.004,070.004,075.003,924.450.12%1,100
Dec 10, 20254,070.004,070.004,050.004,070.003,919.630.49%1,600
Dec 9, 20254,065.004,075.004,050.004,050.003,900.37-0.37%700
Dec 8, 20254,065.004,075.004,050.004,065.003,914.820.12%1,400
Dec 5, 20254,030.004,060.004,030.004,060.003,910.000.87%1,700
Dec 4, 20254,025.004,055.004,010.004,025.003,876.29-0.37%500
Dec 3, 20254,030.004,060.004,025.004,040.003,890.74-0.62%500
Dec 2, 20254,030.004,080.004,020.004,065.003,914.820.74%1,600
Dec 1, 20254,050.004,075.004,025.004,035.003,885.92-0.25%1,700