TOLI Corporation (TYO:7971)
Japan
· Delayed Price · Currency is JPY 735.00
-16.00 (-2.13%)
At close: Mar 9, 2026
TOLI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 751.00 | 752.00 | 743.00 | 751.00 | 751.00 | -0.92% | 132,700 |
| Mar 5, 2026 | 760.00 | 764.00 | 751.00 | 758.00 | 758.00 | 4.26% | 162,400 |
| Mar 4, 2026 | 742.00 | 742.00 | 709.00 | 727.00 | 727.00 | -3.96% | 357,400 |
| Mar 3, 2026 | 786.00 | 786.00 | 756.00 | 757.00 | 757.00 | -3.44% | 230,000 |
| Mar 2, 2026 | 773.00 | 784.00 | 763.00 | 784.00 | 784.00 | -0.51% | 219,000 |
| Feb 27, 2026 | 776.00 | 788.00 | 774.00 | 788.00 | 788.00 | 1.81% | 168,900 |
| Feb 26, 2026 | 775.00 | 784.00 | 770.00 | 774.00 | 774.00 | 0.13% | 173,200 |
| Feb 25, 2026 | 774.00 | 780.00 | 770.00 | 773.00 | 773.00 | 0.39% | 101,600 |
| Feb 24, 2026 | 769.00 | 773.00 | 757.00 | 770.00 | 770.00 | - | 243,000 |
| Feb 20, 2026 | 777.00 | 777.00 | 767.00 | 770.00 | 770.00 | -0.77% | 113,800 |
| Feb 19, 2026 | 779.00 | 780.00 | 774.00 | 776.00 | 776.00 | 0.13% | 83,300 |
| Feb 18, 2026 | 773.00 | 778.00 | 771.00 | 775.00 | 775.00 | 0.39% | 63,700 |
| Feb 17, 2026 | 774.00 | 784.00 | 770.00 | 772.00 | 772.00 | -0.26% | 191,600 |
| Feb 16, 2026 | 779.00 | 779.00 | 767.00 | 774.00 | 774.00 | -0.39% | 185,500 |
| Feb 13, 2026 | 781.00 | 785.00 | 771.00 | 777.00 | 777.00 | -0.64% | 294,100 |
| Feb 12, 2026 | 788.00 | 790.00 | 778.00 | 782.00 | 782.00 | -0.38% | 246,800 |
| Feb 10, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.25% | 277,600 |
| Feb 9, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -1.01% | 317,900 |
| Feb 6, 2026 | 808.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.73% | 348,300 |
| Feb 5, 2026 | 781.00 | 822.00 | 755.00 | 809.00 | 809.00 | 3.72% | 837,700 |
| Feb 4, 2026 | 775.00 | 785.00 | 774.00 | 780.00 | 780.00 | 0.26% | 94,900 |
| Feb 3, 2026 | 767.00 | 780.00 | 765.00 | 778.00 | 778.00 | 2.10% | 85,600 |
| Feb 2, 2026 | 768.00 | 773.00 | 761.00 | 762.00 | 762.00 | - | 162,300 |
| Jan 30, 2026 | 757.00 | 763.00 | 753.00 | 762.00 | 762.00 | 0.79% | 87,800 |
| Jan 29, 2026 | 770.00 | 770.00 | 752.00 | 756.00 | 756.00 | -1.95% | 220,600 |
| Jan 28, 2026 | 781.00 | 781.00 | 767.00 | 771.00 | 771.00 | -1.41% | 133,300 |
| Jan 27, 2026 | 780.00 | 784.00 | 775.00 | 782.00 | 782.00 | 0.51% | 75,800 |
| Jan 26, 2026 | 786.00 | 787.00 | 777.00 | 778.00 | 778.00 | -1.39% | 107,300 |
| Jan 23, 2026 | 788.00 | 790.00 | 784.00 | 789.00 | 789.00 | 1.15% | 56,000 |
| Jan 22, 2026 | 771.00 | 788.00 | 769.00 | 780.00 | 780.00 | 1.30% | 91,600 |
| Jan 21, 2026 | 757.00 | 773.00 | 753.00 | 770.00 | 770.00 | -0.26% | 125,600 |
| Jan 20, 2026 | 786.00 | 786.00 | 768.00 | 772.00 | 772.00 | -0.77% | 109,900 |
| Jan 19, 2026 | 785.00 | 785.00 | 774.00 | 778.00 | 778.00 | -0.64% | 102,800 |
| Jan 16, 2026 | 778.00 | 783.00 | 774.00 | 783.00 | 783.00 | 0.77% | 109,900 |
| Jan 15, 2026 | 760.00 | 783.00 | 760.00 | 777.00 | 777.00 | 2.51% | 147,400 |
| Jan 14, 2026 | 750.00 | 759.00 | 747.00 | 758.00 | 758.00 | 1.34% | 188,400 |
| Jan 13, 2026 | 749.00 | 751.00 | 741.00 | 748.00 | 748.00 | 0.94% | 133,900 |
| Jan 9, 2026 | 740.00 | 743.00 | 739.00 | 741.00 | 741.00 | 0.41% | 38,900 |
| Jan 8, 2026 | 740.00 | 746.00 | 737.00 | 738.00 | 738.00 | -0.27% | 97,300 |
| Jan 7, 2026 | 742.00 | 744.00 | 737.00 | 740.00 | 740.00 | -0.27% | 98,000 |
| Jan 6, 2026 | 741.00 | 745.00 | 740.00 | 742.00 | 742.00 | 0.27% | 59,600 |
| Jan 5, 2026 | 741.00 | 744.00 | 736.00 | 740.00 | 740.00 | -0.27% | 110,800 |
| Dec 30, 2025 | 741.00 | 744.00 | 736.00 | 742.00 | 742.00 | 0.41% | 65,100 |
| Dec 29, 2025 | 731.00 | 742.00 | 731.00 | 739.00 | 739.00 | 0.54% | 74,900 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 735.00 | 0.27% | 100,500 |
| Dec 25, 2025 | 724.00 | 733.00 | 720.00 | 733.00 | 733.00 | 1.81% | 114,800 |
| Dec 24, 2025 | 727.00 | 728.00 | 718.00 | 720.00 | 720.00 | -0.69% | 99,200 |
| Dec 23, 2025 | 721.00 | 726.00 | 720.00 | 725.00 | 725.00 | 0.55% | 59,700 |
| Dec 22, 2025 | 730.00 | 731.00 | 718.00 | 721.00 | 721.00 | -1.10% | 118,400 |
| Dec 19, 2025 | 726.00 | 730.00 | 719.00 | 729.00 | 729.00 | 0.69% | 88,600 |
| Dec 18, 2025 | 719.00 | 727.00 | 714.00 | 724.00 | 724.00 | 0.84% | 82,400 |
| Dec 17, 2025 | 725.00 | 725.00 | 715.00 | 718.00 | 718.00 | -0.97% | 132,400 |
| Dec 16, 2025 | 733.00 | 736.00 | 723.00 | 725.00 | 725.00 | -1.09% | 135,600 |
| Dec 15, 2025 | 744.00 | 744.00 | 726.00 | 733.00 | 733.00 | -1.21% | 219,600 |
| Dec 12, 2025 | 728.00 | 744.00 | 726.00 | 742.00 | 742.00 | 2.34% | 168,900 |
| Dec 11, 2025 | 735.00 | 740.00 | 722.00 | 725.00 | 725.00 | -0.96% | 112,000 |
| Dec 10, 2025 | 723.00 | 733.00 | 719.00 | 732.00 | 732.00 | 1.67% | 157,500 |
| Dec 9, 2025 | 732.00 | 734.00 | 713.00 | 720.00 | 720.00 | 1.84% | 192,200 |
| Dec 8, 2025 | 711.00 | 715.00 | 703.00 | 707.00 | 707.00 | -0.56% | 72,200 |
| Dec 5, 2025 | 707.00 | 711.00 | 700.00 | 711.00 | 711.00 | 0.57% | 90,700 |
| Dec 4, 2025 | 700.00 | 707.00 | 697.00 | 707.00 | 707.00 | 1.14% | 54,900 |
| Dec 3, 2025 | 694.00 | 704.00 | 683.00 | 699.00 | 699.00 | 1.45% | 253,200 |
| Dec 2, 2025 | 709.00 | 712.00 | 688.00 | 689.00 | 689.00 | -2.96% | 254,100 |
| Dec 1, 2025 | 715.00 | 717.00 | 706.00 | 710.00 | 710.00 | -0.56% | 69,500 |
| Nov 28, 2025 | 713.00 | 717.00 | 710.00 | 714.00 | 714.00 | 0.42% | 82,800 |
| Nov 27, 2025 | 716.00 | 719.00 | 708.00 | 711.00 | 711.00 | -0.70% | 59,100 |
| Nov 26, 2025 | 703.00 | 716.00 | 702.00 | 716.00 | 716.00 | 1.85% | 118,900 |
| Nov 25, 2025 | 705.00 | 705.00 | 697.00 | 703.00 | 703.00 | 0.14% | 84,400 |
| Nov 21, 2025 | 694.00 | 704.00 | 693.00 | 702.00 | 702.00 | 0.29% | 83,300 |
| Nov 20, 2025 | 694.00 | 704.00 | 689.00 | 700.00 | 700.00 | 2.94% | 165,300 |
| Nov 19, 2025 | 688.00 | 688.00 | 675.00 | 680.00 | 680.00 | -1.59% | 181,500 |
| Nov 18, 2025 | 706.00 | 706.00 | 687.00 | 691.00 | 691.00 | -2.26% | 146,700 |
| Nov 17, 2025 | 717.00 | 717.00 | 699.00 | 707.00 | 707.00 | -0.28% | 205,600 |
| Nov 14, 2025 | 680.00 | 709.00 | 678.00 | 709.00 | 709.00 | 3.65% | 290,900 |
| Nov 13, 2025 | 675.00 | 686.00 | 669.00 | 684.00 | 684.00 | 3.17% | 344,800 |
| Nov 12, 2025 | 655.00 | 668.00 | 652.00 | 663.00 | 663.00 | 1.07% | 337,900 |
| Nov 11, 2025 | 653.00 | 657.00 | 647.00 | 656.00 | 656.00 | 0.15% | 202,300 |
| Nov 10, 2025 | 657.00 | 663.00 | 651.00 | 655.00 | 655.00 | 0.31% | 150,800 |
| Nov 7, 2025 | 655.00 | 659.00 | 641.00 | 653.00 | 653.00 | -0.15% | 214,100 |
| Nov 6, 2025 | 657.00 | 663.00 | 645.00 | 654.00 | 654.00 | 2.67% | 624,000 |
| Nov 5, 2025 | 638.00 | 675.00 | 621.00 | 637.00 | 637.00 | 1.43% | 830,900 |
| Nov 4, 2025 | 625.00 | 632.00 | 619.00 | 628.00 | 628.00 | 0.64% | 465,900 |
| Oct 31, 2025 | 583.00 | 629.00 | 577.00 | 624.00 | 624.00 | 6.67% | 1,170,700 |
| Oct 30, 2025 | 581.00 | 586.00 | 579.00 | 585.00 | 585.00 | 1.04% | 163,600 |
| Oct 29, 2025 | 585.00 | 586.00 | 579.00 | 579.00 | 579.00 | -0.86% | 217,200 |
| Oct 28, 2025 | 596.00 | 596.00 | 583.00 | 584.00 | 584.00 | -2.01% | 120,500 |
| Oct 27, 2025 | 593.00 | 598.00 | 590.00 | 596.00 | 596.00 | 1.19% | 353,500 |
| Oct 24, 2025 | 590.00 | 591.00 | 587.00 | 589.00 | 589.00 | - | 58,400 |
| Oct 23, 2025 | 587.00 | 590.00 | 586.00 | 589.00 | 589.00 | 0.17% | 115,600 |
| Oct 22, 2025 | 581.00 | 589.00 | 581.00 | 588.00 | 588.00 | 1.20% | 167,800 |
| Oct 21, 2025 | 589.00 | 593.00 | 579.00 | 581.00 | 581.00 | -0.51% | 318,700 |
| Oct 20, 2025 | 576.00 | 585.00 | 573.00 | 584.00 | 584.00 | 2.10% | 283,000 |
| Oct 17, 2025 | 571.00 | 574.00 | 567.00 | 572.00 | 572.00 | -0.35% | 85,800 |
| Oct 16, 2025 | 571.00 | 579.00 | 570.00 | 574.00 | 574.00 | 0.88% | 166,200 |
| Oct 15, 2025 | 561.00 | 570.00 | 558.00 | 569.00 | 569.00 | 2.52% | 122,600 |
| Oct 14, 2025 | 551.00 | 560.00 | 551.00 | 555.00 | 555.00 | -0.18% | 232,000 |
| Oct 10, 2025 | 564.00 | 564.00 | 552.00 | 556.00 | 556.00 | -1.77% | 266,600 |
| Oct 9, 2025 | 566.00 | 567.00 | 560.00 | 566.00 | 566.00 | - | 292,300 |
| Oct 8, 2025 | 568.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.70% | 94,600 |
| Oct 7, 2025 | 571.00 | 572.00 | 568.00 | 570.00 | 570.00 | -0.52% | 89,400 |