TOLI Corporation (TYO:7971)
Japan
· Delayed Price · Currency is JPY 651.00
+10.00 (1.56%)
Apr 28, 2026, 3:30 PM JST
TOLI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 642.00 | 651.00 | 642.00 | 651.00 | 651.00 | 1.56% | 141,900 |
| Apr 27, 2026 | 651.00 | 653.00 | 641.00 | 641.00 | 641.00 | -1.69% | 197,800 |
| Apr 24, 2026 | 652.00 | 655.00 | 643.00 | 652.00 | 652.00 | 0.93% | 276,900 |
| Apr 23, 2026 | 645.00 | 671.00 | 641.00 | 646.00 | 646.00 | 0.47% | 499,500 |
| Apr 22, 2026 | 658.00 | 659.00 | 643.00 | 643.00 | 643.00 | -2.58% | 156,100 |
| Apr 21, 2026 | 669.00 | 671.00 | 659.00 | 660.00 | 660.00 | -0.90% | 161,400 |
| Apr 20, 2026 | 655.00 | 667.00 | 653.00 | 666.00 | 666.00 | 2.46% | 191,100 |
| Apr 17, 2026 | 654.00 | 657.00 | 647.00 | 650.00 | 650.00 | -0.76% | 123,900 |
| Apr 16, 2026 | 657.00 | 659.00 | 652.00 | 655.00 | 655.00 | -0.46% | 142,700 |
| Apr 15, 2026 | 652.00 | 659.00 | 652.00 | 658.00 | 658.00 | 1.39% | 128,200 |
| Apr 14, 2026 | 659.00 | 660.00 | 648.00 | 649.00 | 649.00 | -1.22% | 240,300 |
| Apr 13, 2026 | 665.00 | 667.00 | 653.00 | 657.00 | 657.00 | -1.35% | 146,200 |
| Apr 10, 2026 | 678.00 | 679.00 | 665.00 | 666.00 | 666.00 | -1.62% | 115,900 |
| Apr 9, 2026 | 680.00 | 680.00 | 669.00 | 677.00 | 677.00 | -0.29% | 151,200 |
| Apr 8, 2026 | 675.00 | 680.00 | 671.00 | 679.00 | 679.00 | 1.80% | 133,600 |
| Apr 7, 2026 | 667.00 | 672.00 | 659.00 | 667.00 | 667.00 | 0.45% | 83,300 |
| Apr 6, 2026 | 659.00 | 670.00 | 657.00 | 664.00 | 664.00 | 0.30% | 149,500 |
| Apr 3, 2026 | 665.00 | 668.00 | 658.00 | 662.00 | 662.00 | 0.46% | 99,600 |
| Apr 2, 2026 | 675.00 | 677.00 | 656.00 | 659.00 | 659.00 | -1.20% | 158,600 |
| Apr 1, 2026 | 671.00 | 671.00 | 659.00 | 667.00 | 667.00 | 1.21% | 184,100 |
| Mar 31, 2026 | 654.00 | 664.00 | 650.00 | 659.00 | 659.00 | 0.46% | 144,600 |
| Mar 30, 2026 | 653.00 | 662.00 | 645.00 | 656.00 | 656.00 | -5.07% | 214,800 |
| Mar 27, 2026 | 687.00 | 698.00 | 687.00 | 691.00 | 669.00 | 0.14% | 172,500 |
| Mar 26, 2026 | 703.00 | 703.00 | 686.00 | 690.00 | 668.03 | -1.43% | 143,100 |
| Mar 25, 2026 | 698.00 | 703.00 | 695.00 | 700.00 | 677.71 | 1.74% | 120,700 |
| Mar 24, 2026 | 696.00 | 697.00 | 683.00 | 688.00 | 666.10 | 2.38% | 157,800 |
| Mar 23, 2026 | 676.00 | 677.00 | 665.00 | 672.00 | 650.60 | -2.75% | 311,300 |
| Mar 19, 2026 | 709.00 | 709.00 | 690.00 | 691.00 | 669.00 | -3.63% | 224,800 |
| Mar 18, 2026 | 706.00 | 717.00 | 705.00 | 717.00 | 694.17 | 1.56% | 74,700 |
| Mar 17, 2026 | 710.00 | 716.00 | 703.00 | 706.00 | 683.52 | 0.28% | 131,800 |
| Mar 16, 2026 | 710.00 | 713.00 | 703.00 | 704.00 | 681.59 | -1.40% | 175,900 |
| Mar 13, 2026 | 714.00 | 719.00 | 710.00 | 714.00 | 691.27 | -0.70% | 168,300 |
| Mar 12, 2026 | 739.00 | 739.00 | 717.00 | 719.00 | 696.11 | -2.97% | 226,900 |
| Mar 11, 2026 | 750.00 | 751.00 | 741.00 | 741.00 | 717.41 | -0.54% | 147,000 |
| Mar 10, 2026 | 746.00 | 748.00 | 738.00 | 745.00 | 721.28 | 1.36% | 105,500 |
| Mar 9, 2026 | 725.00 | 740.00 | 712.00 | 735.00 | 711.60 | -2.13% | 369,600 |
| Mar 6, 2026 | 751.00 | 752.00 | 743.00 | 751.00 | 727.09 | -0.92% | 132,700 |
| Mar 5, 2026 | 760.00 | 764.00 | 751.00 | 758.00 | 733.87 | 4.26% | 162,400 |
| Mar 4, 2026 | 742.00 | 742.00 | 709.00 | 727.00 | 703.85 | -3.96% | 357,400 |
| Mar 3, 2026 | 786.00 | 786.00 | 756.00 | 757.00 | 732.90 | -3.44% | 230,000 |
| Mar 2, 2026 | 773.00 | 784.00 | 763.00 | 784.00 | 759.04 | -0.51% | 219,000 |
| Feb 27, 2026 | 776.00 | 788.00 | 774.00 | 788.00 | 762.91 | 1.81% | 168,900 |
| Feb 26, 2026 | 775.00 | 784.00 | 770.00 | 774.00 | 749.36 | 0.13% | 173,200 |
| Feb 25, 2026 | 774.00 | 780.00 | 770.00 | 773.00 | 748.39 | 0.39% | 101,600 |
| Feb 24, 2026 | 769.00 | 773.00 | 757.00 | 770.00 | 745.48 | - | 243,000 |
| Feb 20, 2026 | 777.00 | 777.00 | 767.00 | 770.00 | 745.48 | -0.77% | 113,800 |
| Feb 19, 2026 | 779.00 | 780.00 | 774.00 | 776.00 | 751.29 | 0.13% | 83,300 |
| Feb 18, 2026 | 773.00 | 778.00 | 771.00 | 775.00 | 750.33 | 0.39% | 63,700 |
| Feb 17, 2026 | 774.00 | 784.00 | 770.00 | 772.00 | 747.42 | -0.26% | 191,600 |
| Feb 16, 2026 | 779.00 | 779.00 | 767.00 | 774.00 | 749.36 | -0.39% | 185,500 |
| Feb 13, 2026 | 781.00 | 785.00 | 771.00 | 777.00 | 752.26 | -0.64% | 294,100 |
| Feb 12, 2026 | 788.00 | 790.00 | 778.00 | 782.00 | 757.10 | -0.38% | 246,800 |
| Feb 10, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 760.01 | -0.25% | 277,600 |
| Feb 9, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 761.94 | -1.01% | 317,900 |
| Feb 6, 2026 | 808.00 | 815.00 | 790.00 | 795.00 | 769.69 | -1.73% | 348,300 |
| Feb 5, 2026 | 781.00 | 822.00 | 755.00 | 809.00 | 783.24 | 3.72% | 837,700 |
| Feb 4, 2026 | 775.00 | 785.00 | 774.00 | 780.00 | 755.17 | 0.26% | 94,900 |
| Feb 3, 2026 | 767.00 | 780.00 | 765.00 | 778.00 | 753.23 | 2.10% | 85,600 |
| Feb 2, 2026 | 768.00 | 773.00 | 761.00 | 762.00 | 737.74 | - | 162,300 |
| Jan 30, 2026 | 757.00 | 763.00 | 753.00 | 762.00 | 737.74 | 0.79% | 87,800 |
| Jan 29, 2026 | 770.00 | 770.00 | 752.00 | 756.00 | 731.93 | -1.95% | 220,600 |
| Jan 28, 2026 | 781.00 | 781.00 | 767.00 | 771.00 | 746.45 | -1.41% | 133,300 |
| Jan 27, 2026 | 780.00 | 784.00 | 775.00 | 782.00 | 757.10 | 0.51% | 75,800 |
| Jan 26, 2026 | 786.00 | 787.00 | 777.00 | 778.00 | 753.23 | -1.39% | 117,200 |
| Jan 23, 2026 | 788.00 | 790.00 | 784.00 | 789.00 | 763.88 | 1.15% | 56,000 |
| Jan 22, 2026 | 771.00 | 788.00 | 769.00 | 780.00 | 755.17 | 1.30% | 91,600 |
| Jan 21, 2026 | 757.00 | 773.00 | 753.00 | 770.00 | 745.48 | -0.26% | 125,600 |
| Jan 20, 2026 | 786.00 | 786.00 | 768.00 | 772.00 | 747.42 | -0.77% | 109,900 |
| Jan 19, 2026 | 785.00 | 785.00 | 774.00 | 778.00 | 753.23 | -0.64% | 102,800 |
| Jan 16, 2026 | 778.00 | 783.00 | 774.00 | 783.00 | 758.07 | 0.77% | 109,900 |
| Jan 15, 2026 | 760.00 | 783.00 | 760.00 | 777.00 | 752.26 | 2.51% | 147,400 |
| Jan 14, 2026 | 750.00 | 759.00 | 747.00 | 758.00 | 733.87 | 1.34% | 188,400 |
| Jan 13, 2026 | 749.00 | 751.00 | 741.00 | 748.00 | 724.19 | 0.94% | 133,900 |
| Jan 9, 2026 | 740.00 | 743.00 | 739.00 | 741.00 | 717.41 | 0.41% | 38,900 |
| Jan 8, 2026 | 740.00 | 746.00 | 737.00 | 738.00 | 714.50 | -0.27% | 97,300 |
| Jan 7, 2026 | 742.00 | 744.00 | 737.00 | 740.00 | 716.44 | -0.27% | 98,000 |
| Jan 6, 2026 | 741.00 | 745.00 | 740.00 | 742.00 | 718.38 | 0.27% | 59,600 |
| Jan 5, 2026 | 741.00 | 744.00 | 736.00 | 740.00 | 716.44 | -0.27% | 110,800 |
| Dec 30, 2025 | 741.00 | 744.00 | 736.00 | 742.00 | 718.38 | 0.41% | 65,100 |
| Dec 29, 2025 | 731.00 | 742.00 | 731.00 | 739.00 | 715.47 | 0.54% | 74,900 |
| Dec 26, 2025 | 733.00 | 735.00 | 728.00 | 735.00 | 711.60 | 0.27% | 100,500 |
| Dec 25, 2025 | 724.00 | 733.00 | 720.00 | 733.00 | 709.66 | 1.81% | 114,800 |
| Dec 24, 2025 | 727.00 | 728.00 | 718.00 | 720.00 | 697.08 | -0.69% | 99,200 |
| Dec 23, 2025 | 721.00 | 726.00 | 720.00 | 725.00 | 701.92 | 0.55% | 59,700 |
| Dec 22, 2025 | 730.00 | 731.00 | 718.00 | 721.00 | 698.04 | -1.10% | 118,400 |
| Dec 19, 2025 | 726.00 | 730.00 | 719.00 | 729.00 | 705.79 | 0.69% | 88,600 |
| Dec 18, 2025 | 719.00 | 727.00 | 714.00 | 724.00 | 700.95 | 0.84% | 82,400 |
| Dec 17, 2025 | 725.00 | 725.00 | 715.00 | 718.00 | 695.14 | -0.97% | 132,400 |
| Dec 16, 2025 | 733.00 | 736.00 | 723.00 | 725.00 | 701.92 | -1.09% | 135,600 |
| Dec 15, 2025 | 744.00 | 744.00 | 726.00 | 733.00 | 709.66 | -1.21% | 219,600 |
| Dec 12, 2025 | 728.00 | 744.00 | 726.00 | 742.00 | 718.38 | 2.34% | 168,900 |
| Dec 11, 2025 | 735.00 | 740.00 | 722.00 | 725.00 | 701.92 | -0.96% | 118,100 |
| Dec 10, 2025 | 723.00 | 733.00 | 719.00 | 732.00 | 708.69 | 1.67% | 157,500 |
| Dec 9, 2025 | 732.00 | 734.00 | 713.00 | 720.00 | 697.08 | 1.84% | 192,200 |
| Dec 8, 2025 | 711.00 | 715.00 | 703.00 | 707.00 | 684.49 | -0.56% | 72,200 |
| Dec 5, 2025 | 707.00 | 711.00 | 700.00 | 711.00 | 688.36 | 0.57% | 90,700 |
| Dec 4, 2025 | 700.00 | 707.00 | 697.00 | 707.00 | 684.49 | 1.14% | 54,900 |
| Dec 3, 2025 | 694.00 | 704.00 | 683.00 | 699.00 | 676.75 | 1.45% | 253,200 |
| Dec 2, 2025 | 709.00 | 712.00 | 688.00 | 689.00 | 667.06 | -2.96% | 254,100 |
| Dec 1, 2025 | 715.00 | 717.00 | 706.00 | 710.00 | 687.40 | -0.56% | 69,500 |