Toabo Corporation 3204
TSE · Japan · Process Industries
¥505.00-1.00 (-0.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥506.00 | 0.00% | ¥503.00 | ¥506.00 | ¥503.00 | 4.50K |
| 2026-09-30 | ¥506.00 | 0.00% | ¥506.00 | ¥506.00 | ¥503.00 | 7.10K |
| 2026-09-29 | ¥506.00 | -0.59% | ¥509.00 | ¥509.00 | ¥505.00 | 4.60K |
| 2026-09-28 | ¥509.00 | +0.79% | ¥510.00 | ¥510.00 | ¥506.00 | 16.00K |
| 2026-09-25 | ¥505.00 | +0.60% | ¥504.00 | ¥505.00 | ¥502.00 | 8.40K |
| 2026-09-24 | ¥502.00 | +0.20% | ¥503.00 | ¥503.00 | ¥500.00 | 3.00K |
| 2026-09-18 | ¥501.00 | +0.40% | ¥502.00 | ¥502.00 | ¥500.00 | 1.60K |
| 2026-09-17 | ¥499.00 | 0.00% | ¥501.00 | ¥501.00 | ¥499.00 | 1.90K |
| 2026-09-16 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 500 |
| 2026-09-15 | ¥500.00 | -0.60% | ¥503.00 | ¥503.00 | ¥498.00 | 3.30K |
| 2026-09-14 | ¥503.00 | +0.80% | ¥500.00 | ¥503.00 | ¥496.00 | 10.80K |
| 2026-09-11 | ¥499.00 | 0.00% | ¥500.00 | ¥500.00 | ¥497.00 | 2.50K |
| 2026-09-10 | ¥499.00 | -0.40% | ¥501.00 | ¥501.00 | ¥499.00 | 1.50K |
| 2026-09-09 | ¥501.00 | +1.01% | ¥493.00 | ¥501.00 | ¥493.00 | 5.70K |
| 2026-09-08 | ¥496.00 | -1.20% | ¥500.00 | ¥500.00 | ¥494.00 | 9.60K |
| 2026-09-07 | ¥502.00 | +0.20% | ¥501.00 | ¥503.00 | ¥500.00 | 4.60K |
| 2026-09-04 | ¥501.00 | +0.40% | ¥499.00 | ¥503.00 | ¥499.00 | 2.40K |
| 2026-09-03 | ¥499.00 | -0.80% | ¥503.00 | ¥503.00 | ¥498.00 | 3.10K |
| 2026-09-02 | ¥503.00 | 0.00% | ¥505.00 | ¥505.00 | ¥499.00 | 10.30K |
| 2026-09-01 | ¥503.00 | -0.40% | ¥505.00 | ¥507.00 | ¥501.00 | 9.10K |
| 2026-08-31 | ¥505.00 | +0.20% | ¥504.00 | ¥505.00 | ¥499.00 | 11.00K |
| 2026-08-28 | ¥504.00 | 0.00% | ¥505.00 | ¥505.00 | ¥501.00 | 6.30K |
| 2026-08-27 | ¥504.00 | +0.80% | ¥501.00 | ¥504.00 | ¥499.00 | 8.30K |
| 2026-08-26 | ¥500.00 | +0.40% | ¥500.00 | ¥500.00 | ¥498.00 | 7.90K |
| 2026-08-25 | ¥498.00 | -0.40% | ¥501.00 | ¥501.00 | ¥497.00 | 12.90K |
| 2026-08-24 | ¥500.00 | +0.40% | ¥498.00 | ¥502.00 | ¥496.00 | 6.50K |
| 2026-08-21 | ¥498.00 | -0.40% | ¥496.00 | ¥500.00 | ¥495.00 | 4.50K |
| 2026-08-20 | ¥500.00 | +1.01% | ¥495.00 | ¥500.00 | ¥495.00 | 5.80K |
| 2026-08-19 | ¥495.00 | -1.20% | ¥498.00 | ¥501.00 | ¥495.00 | 11.90K |
| 2026-08-18 | ¥501.00 | +0.60% | ¥500.00 | ¥501.00 | ¥498.00 | 6.40K |
| 2026-08-17 | ¥498.00 | -0.40% | ¥499.00 | ¥499.00 | ¥496.00 | 9.30K |
| 2026-08-14 | ¥500.00 | +1.01% | ¥494.00 | ¥500.00 | ¥493.00 | 7.40K |
| 2026-08-13 | ¥495.00 | 0.00% | ¥498.00 | ¥498.00 | ¥492.00 | 6.80K |
| 2026-08-12 | ¥495.00 | -1.79% | ¥490.00 | ¥498.00 | ¥490.00 | 37.40K |
| 2026-08-10 | ¥504.00 | +1.61% | ¥496.00 | ¥504.00 | ¥494.00 | 19.90K |
| 2026-08-07 | ¥496.00 | +0.81% | ¥492.00 | ¥500.00 | ¥492.00 | 9.00K |
| 2026-08-06 | ¥492.00 | +0.41% | ¥490.00 | ¥492.00 | ¥486.00 | 1.80K |
| 2026-08-05 | ¥490.00 | +0.41% | ¥490.00 | ¥490.00 | ¥487.00 | 12.10K |
| 2026-08-04 | ¥488.00 | -1.81% | ¥494.00 | ¥494.00 | ¥480.00 | 51.10K |
| 2026-08-03 | ¥497.00 | +0.61% | ¥494.00 | ¥497.00 | ¥490.00 | 9.80K |
| 2026-07-31 | ¥494.00 | -0.60% | ¥497.00 | ¥502.00 | ¥494.00 | 8.90K |
| 2026-07-30 | ¥497.00 | +0.40% | ¥495.00 | ¥497.00 | ¥490.00 | 29.00K |
| 2026-07-29 | ¥495.00 | -1.79% | ¥503.00 | ¥503.00 | ¥490.00 | 33.60K |
| 2026-07-28 | ¥504.00 | -0.20% | ¥507.00 | ¥507.00 | ¥504.00 | 5.30K |
| 2026-07-27 | ¥505.00 | +1.00% | ¥503.00 | ¥505.00 | ¥499.00 | 13.40K |
| 2026-07-24 | ¥500.00 | -0.40% | ¥501.00 | ¥501.00 | ¥498.00 | 15.80K |
| 2026-07-23 | ¥502.00 | -0.79% | ¥503.00 | ¥505.00 | ¥502.00 | 16.20K |
| 2026-07-22 | ¥506.00 | +0.40% | ¥510.00 | ¥510.00 | ¥505.00 | 10.00K |
| 2026-07-21 | ¥504.00 | -0.59% | ¥507.00 | ¥512.00 | ¥504.00 | 38.60K |
| 2026-07-17 | ¥507.00 | -4.16% | ¥526.00 | ¥526.00 | ¥504.00 | 21.00K |
| 2026-07-16 | ¥529.00 | +0.76% | ¥525.00 | ¥529.00 | ¥523.00 | 13.30K |
| 2026-07-15 | ¥525.00 | +1.55% | ¥517.00 | ¥525.00 | ¥513.00 | 19.80K |
| 2026-07-14 | ¥517.00 | +2.17% | ¥506.00 | ¥517.00 | ¥505.00 | 42.40K |
| 2026-07-13 | ¥506.00 | 0.00% | ¥506.00 | ¥511.00 | ¥506.00 | 2.70K |
| 2026-07-10 | ¥506.00 | +0.60% | ¥502.00 | ¥513.00 | ¥501.00 | 78.00K |
| 2026-07-09 | ¥503.00 | -0.79% | ¥503.00 | ¥505.00 | ¥503.00 | 2.70K |
| 2026-07-08 | ¥507.00 | 0.00% | ¥507.00 | ¥507.00 | ¥507.00 | 600 |
| 2026-07-07 | ¥507.00 | +1.20% | ¥501.00 | ¥507.00 | ¥501.00 | 2.50K |
| 2026-07-06 | ¥501.00 | -0.20% | ¥506.00 | ¥506.00 | ¥501.00 | 1.10K |
| 2026-07-03 | ¥502.00 | -0.40% | ¥504.00 | ¥509.00 | ¥499.00 | 5.50K |
| 2026-07-02 | ¥504.00 | -0.59% | ¥504.00 | ¥505.00 | ¥503.00 | 3.00K |
| 2026-07-01 | ¥507.00 | +0.60% | ¥504.00 | ¥509.00 | ¥504.00 | 6.00K |
| 2026-06-30 | ¥504.00 | +0.40% | ¥498.00 | ¥506.00 | ¥498.00 | 2.50K |
| 2026-06-29 | ¥502.00 | -1.38% | ¥500.00 | ¥503.00 | ¥500.00 | 9.50K |
| 2026-06-26 | ¥509.00 | -0.20% | ¥510.00 | ¥510.00 | ¥508.00 | 6.30K |
| 2026-06-25 | ¥510.00 | +1.80% | ¥507.00 | ¥510.00 | ¥501.00 | 4.40K |
| 2026-06-24 | ¥501.00 | -0.79% | ¥505.00 | ¥505.00 | ¥501.00 | 2.70K |
| 2026-06-23 | ¥505.00 | +1.20% | ¥504.00 | ¥507.00 | ¥499.00 | 3.60K |
| 2026-06-22 | ¥499.00 | -1.19% | ¥505.00 | ¥510.00 | ¥499.00 | 6.60K |
| 2026-06-19 | ¥505.00 | +0.20% | ¥504.00 | ¥505.00 | ¥496.00 | 10.30K |
| 2026-06-18 | ¥504.00 | +0.20% | ¥503.00 | ¥504.00 | ¥500.00 | 4.40K |
| 2026-06-17 | ¥503.00 | +1.82% | ¥493.00 | ¥503.00 | ¥493.00 | 7.40K |
| 2026-06-16 | ¥494.00 | -0.20% | ¥493.00 | ¥500.00 | ¥493.00 | 3.80K |
| 2026-06-15 | ¥495.00 | +1.64% | ¥490.00 | ¥500.00 | ¥484.00 | 12.70K |
| 2026-06-12 | ¥487.00 | -0.61% | ¥490.00 | ¥490.00 | ¥483.00 | 14.80K |
| 2026-06-11 | ¥490.00 | -1.01% | ¥488.00 | ¥490.00 | ¥486.00 | 6.90K |
| 2026-06-10 | ¥495.00 | -0.60% | ¥495.00 | ¥495.00 | ¥489.00 | 8.60K |
| 2026-06-09 | ¥498.00 | +0.61% | ¥500.00 | ¥505.00 | ¥497.00 | 14.20K |
| 2026-06-08 | ¥495.00 | -1.79% | ¥498.00 | ¥499.00 | ¥490.00 | 51.40K |
| 2026-06-05 | ¥504.00 | -0.79% | ¥507.00 | ¥508.00 | ¥503.00 | 19.20K |
| 2026-06-04 | ¥508.00 | -0.97% | ¥513.00 | ¥513.00 | ¥508.00 | 8.10K |
| 2026-06-03 | ¥513.00 | +1.38% | ¥515.00 | ¥515.00 | ¥507.00 | 11.80K |
| 2026-06-02 | ¥506.00 | -0.98% | ¥511.00 | ¥512.00 | ¥506.00 | 17.00K |
| 2026-06-01 | ¥511.00 | -1.54% | ¥519.00 | ¥519.00 | ¥511.00 | 11.20K |
| 2026-05-29 | ¥519.00 | +1.17% | ¥513.00 | ¥519.00 | ¥513.00 | 11.10K |
| 2026-05-28 | ¥513.00 | -0.77% | ¥517.00 | ¥518.00 | ¥513.00 | 13.50K |
| 2026-05-27 | ¥517.00 | +1.37% | ¥510.00 | ¥517.00 | ¥508.00 | 25.30K |
| 2026-05-26 | ¥510.00 | +0.59% | ¥507.00 | ¥510.00 | ¥505.00 | 21.30K |
| 2026-05-25 | ¥507.00 | +0.40% | ¥510.00 | ¥513.00 | ¥507.00 | 9.50K |
| 2026-05-22 | ¥505.00 | -0.39% | ¥507.00 | ¥512.00 | ¥505.00 | 8.50K |