Tobila Systems, Inc. 4441
TSE · Japan · Technology Services
¥1,471.00-13.00 (-0.88%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,471.00 | -0.88% | ¥1,480.00 | ¥1,500.00 | ¥1,462.00 | 16.00K |
| 2026-10-01 | ¥1,484.00 | +0.13% | ¥1,500.00 | ¥1,500.00 | ¥1,472.00 | 9.50K |
| 2026-09-30 | ¥1,482.00 | -2.18% | ¥1,510.00 | ¥1,510.00 | ¥1,474.00 | 7.80K |
| 2026-09-29 | ¥1,515.00 | -0.98% | ¥1,530.00 | ¥1,552.00 | ¥1,515.00 | 5.40K |
| 2026-09-28 | ¥1,530.00 | +0.59% | ¥1,536.00 | ¥1,553.00 | ¥1,520.00 | 9.50K |
| 2026-09-25 | ¥1,521.00 | +0.73% | ¥1,525.00 | ¥1,550.00 | ¥1,521.00 | 7.90K |
| 2026-09-24 | ¥1,510.00 | +0.87% | ¥1,518.00 | ¥1,525.00 | ¥1,500.00 | 9.90K |
| 2026-09-18 | ¥1,497.00 | -0.80% | ¥1,522.00 | ¥1,522.00 | ¥1,476.00 | 13.00K |
| 2026-09-17 | ¥1,509.00 | +1.82% | ¥1,490.00 | ¥1,529.00 | ¥1,469.00 | 11.50K |
| 2026-09-16 | ¥1,482.00 | -2.11% | ¥1,525.00 | ¥1,530.00 | ¥1,454.00 | 11.60K |
| 2026-09-15 | ¥1,514.00 | -2.76% | ¥1,562.00 | ¥1,598.00 | ¥1,510.00 | 17.50K |
| 2026-09-14 | ¥1,557.00 | +3.18% | ¥1,492.00 | ¥1,571.00 | ¥1,466.00 | 22.40K |
| 2026-09-11 | ¥1,509.00 | -3.76% | ¥1,546.00 | ¥1,602.00 | ¥1,504.00 | 49.50K |
| 2026-09-10 | ¥1,568.00 | +10.34% | ¥1,451.00 | ¥1,580.00 | ¥1,425.00 | 70.60K |
| 2026-09-09 | ¥1,421.00 | -1.32% | ¥1,441.00 | ¥1,448.00 | ¥1,406.00 | 15.80K |
| 2026-09-08 | ¥1,440.00 | -3.68% | ¥1,500.00 | ¥1,500.00 | ¥1,435.00 | 14.40K |
| 2026-09-07 | ¥1,495.00 | -1.58% | ¥1,531.00 | ¥1,550.00 | ¥1,475.00 | 14.70K |
| 2026-09-04 | ¥1,519.00 | +2.50% | ¥1,483.00 | ¥1,549.00 | ¥1,483.00 | 19.60K |
| 2026-09-03 | ¥1,482.00 | -0.60% | ¥1,509.00 | ¥1,534.00 | ¥1,468.00 | 9.80K |
| 2026-09-02 | ¥1,491.00 | -1.13% | ¥1,468.00 | ¥1,547.00 | ¥1,468.00 | 12.30K |
| 2026-09-01 | ¥1,508.00 | -1.76% | ¥1,535.00 | ¥1,549.00 | ¥1,505.00 | 4.50K |
| 2026-08-31 | ¥1,535.00 | +4.85% | ¥1,494.00 | ¥1,545.00 | ¥1,490.00 | 11.40K |
| 2026-08-28 | ¥1,464.00 | +0.27% | ¥1,462.00 | ¥1,519.00 | ¥1,462.00 | 18.70K |
| 2026-08-27 | ¥1,460.00 | +2.82% | ¥1,440.00 | ¥1,471.00 | ¥1,437.00 | 20.00K |
| 2026-08-26 | ¥1,420.00 | +0.14% | ¥1,418.00 | ¥1,459.00 | ¥1,418.00 | 7.60K |
| 2026-08-25 | ¥1,418.00 | -1.87% | ¥1,475.00 | ¥1,495.00 | ¥1,407.00 | 18.90K |
| 2026-08-24 | ¥1,445.00 | -0.76% | ¥1,461.00 | ¥1,534.00 | ¥1,445.00 | 16.90K |
| 2026-08-21 | ¥1,456.00 | -3.00% | ¥1,510.00 | ¥1,570.00 | ¥1,456.00 | 17.00K |
| 2026-08-20 | ¥1,501.00 | +3.88% | ¥1,445.00 | ¥1,505.00 | ¥1,445.00 | 13.30K |
| 2026-08-19 | ¥1,445.00 | -1.83% | ¥1,442.00 | ¥1,484.00 | ¥1,433.00 | 7.00K |
| 2026-08-18 | ¥1,472.00 | -0.27% | ¥1,446.00 | ¥1,500.00 | ¥1,432.00 | 22.40K |
| 2026-08-17 | ¥1,476.00 | +1.03% | ¥1,461.00 | ¥1,510.00 | ¥1,441.00 | 16.40K |
| 2026-08-14 | ¥1,461.00 | -1.68% | ¥1,463.00 | ¥1,499.00 | ¥1,461.00 | 8.60K |
| 2026-08-13 | ¥1,486.00 | -4.93% | ¥1,580.00 | ¥1,580.00 | ¥1,479.00 | 10.70K |
| 2026-08-12 | ¥1,563.00 | +2.76% | ¥1,522.00 | ¥1,580.00 | ¥1,522.00 | 28.30K |
| 2026-08-10 | ¥1,521.00 | -0.91% | ¥1,520.00 | ¥1,570.00 | ¥1,520.00 | 8.30K |
| 2026-08-07 | ¥1,535.00 | +0.52% | ¥1,505.00 | ¥1,570.00 | ¥1,503.00 | 25.10K |
| 2026-08-06 | ¥1,527.00 | -1.04% | ¥1,543.00 | ¥1,563.00 | ¥1,508.00 | 7.30K |
| 2026-08-05 | ¥1,543.00 | -3.62% | ¥1,601.00 | ¥1,601.00 | ¥1,503.00 | 15.70K |
| 2026-08-04 | ¥1,601.00 | -2.97% | ¥1,650.00 | ¥1,670.00 | ¥1,601.00 | 30.80K |
| 2026-08-03 | ¥1,650.00 | -1.79% | ¥1,666.00 | ¥1,687.00 | ¥1,650.00 | 17.40K |
| 2026-07-31 | ¥1,680.00 | 0.00% | ¥1,680.00 | ¥1,681.00 | ¥1,655.00 | 23.60K |
| 2026-07-30 | ¥1,680.00 | +1.82% | ¥1,655.00 | ¥1,695.00 | ¥1,655.00 | 31.70K |
| 2026-07-29 | ¥1,650.00 | -0.18% | ¥1,650.00 | ¥1,669.00 | ¥1,632.00 | 25.30K |
| 2026-07-28 | ¥1,653.00 | +0.18% | ¥1,626.00 | ¥1,681.00 | ¥1,625.00 | 54.80K |
| 2026-07-27 | ¥1,650.00 | +0.24% | ¥1,640.00 | ¥1,680.00 | ¥1,635.00 | 28.90K |
| 2026-07-24 | ¥1,646.00 | +1.79% | ¥1,640.00 | ¥1,671.00 | ¥1,598.00 | 35.70K |
| 2026-07-23 | ¥1,617.00 | +2.02% | ¥1,585.00 | ¥1,620.00 | ¥1,580.00 | 27.90K |
| 2026-07-22 | ¥1,585.00 | +0.96% | ¥1,558.00 | ¥1,612.00 | ¥1,533.00 | 32.90K |
| 2026-07-21 | ¥1,570.00 | +4.39% | ¥1,510.00 | ¥1,588.00 | ¥1,503.00 | 34.80K |
| 2026-07-17 | ¥1,504.00 | +0.27% | ¥1,500.00 | ¥1,520.00 | ¥1,500.00 | 26.90K |
| 2026-07-16 | ¥1,500.00 | -1.25% | ¥1,519.00 | ¥1,519.00 | ¥1,500.00 | 16.80K |
| 2026-07-15 | ¥1,519.00 | +1.06% | ¥1,503.00 | ¥1,549.00 | ¥1,501.00 | 9.50K |
| 2026-07-14 | ¥1,503.00 | -2.72% | ¥1,530.00 | ¥1,530.00 | ¥1,440.00 | 24.50K |
| 2026-07-13 | ¥1,545.00 | +7.07% | ¥1,433.00 | ¥1,550.00 | ¥1,430.00 | 26.70K |
| 2026-07-10 | ¥1,443.00 | +1.62% | ¥1,408.00 | ¥1,467.00 | ¥1,408.00 | 11.90K |
| 2026-07-09 | ¥1,420.00 | +0.21% | ¥1,405.00 | ¥1,433.00 | ¥1,400.00 | 7.20K |
| 2026-07-08 | ¥1,417.00 | -2.95% | ¥1,441.00 | ¥1,460.00 | ¥1,405.00 | 32.30K |
| 2026-07-07 | ¥1,460.00 | +2.96% | ¥1,423.00 | ¥1,469.00 | ¥1,423.00 | 13.50K |
| 2026-07-06 | ¥1,418.00 | -0.14% | ¥1,419.00 | ¥1,445.00 | ¥1,417.00 | 9.40K |
| 2026-07-03 | ¥1,420.00 | -1.39% | ¥1,410.00 | ¥1,440.00 | ¥1,400.00 | 6.90K |
| 2026-07-02 | ¥1,440.00 | +2.35% | ¥1,409.00 | ¥1,454.00 | ¥1,409.00 | 13.30K |
| 2026-07-01 | ¥1,407.00 | -2.02% | ¥1,441.00 | ¥1,441.00 | ¥1,394.00 | 10.10K |
| 2026-06-30 | ¥1,436.00 | +3.01% | ¥1,388.00 | ¥1,437.00 | ¥1,388.00 | 12.80K |
| 2026-06-29 | ¥1,394.00 | +4.81% | ¥1,335.00 | ¥1,403.00 | ¥1,335.00 | 7.20K |
| 2026-06-26 | ¥1,330.00 | -3.34% | ¥1,363.00 | ¥1,385.00 | ¥1,329.00 | 12.70K |
| 2026-06-25 | ¥1,376.00 | -2.41% | ¥1,405.00 | ¥1,422.00 | ¥1,370.00 | 14.10K |
| 2026-06-24 | ¥1,410.00 | +0.64% | ¥1,418.00 | ¥1,422.00 | ¥1,393.00 | 7.00K |
| 2026-06-23 | ¥1,401.00 | -0.28% | ¥1,426.00 | ¥1,429.00 | ¥1,390.00 | 16.20K |
| 2026-06-22 | ¥1,405.00 | +4.54% | ¥1,365.00 | ¥1,427.00 | ¥1,365.00 | 19.50K |
| 2026-06-19 | ¥1,344.00 | -0.88% | ¥1,356.00 | ¥1,363.00 | ¥1,344.00 | 7.50K |
| 2026-06-18 | ¥1,356.00 | -2.16% | ¥1,392.00 | ¥1,394.00 | ¥1,344.00 | 30.20K |
| 2026-06-17 | ¥1,386.00 | +1.99% | ¥1,372.00 | ¥1,420.00 | ¥1,350.00 | 33.50K |
| 2026-06-16 | ¥1,359.00 | +0.89% | ¥1,350.00 | ¥1,387.00 | ¥1,320.00 | 21.60K |
| 2026-06-15 | ¥1,347.00 | +6.57% | ¥1,294.00 | ¥1,350.00 | ¥1,257.00 | 39.20K |
| 2026-06-12 | ¥1,264.00 | -0.08% | ¥1,270.00 | ¥1,299.00 | ¥1,230.00 | 24.90K |
| 2026-06-11 | ¥1,265.00 | +2.85% | ¥1,240.00 | ¥1,272.00 | ¥1,199.00 | 49.50K |
| 2026-06-10 | ¥1,230.00 | +6.68% | ¥1,150.00 | ¥1,230.00 | ¥1,140.00 | 42.70K |
| 2026-06-09 | ¥1,153.00 | +2.13% | ¥1,150.00 | ¥1,161.00 | ¥1,129.00 | 24.60K |
| 2026-06-08 | ¥1,129.00 | +1.62% | ¥1,115.00 | ¥1,131.00 | ¥1,110.00 | 12.90K |
| 2026-06-05 | ¥1,111.00 | 0.00% | ¥1,120.00 | ¥1,180.00 | ¥1,110.00 | 23.70K |
| 2026-06-04 | ¥1,111.00 | +2.11% | ¥1,088.00 | ¥1,160.00 | ¥1,088.00 | 29.00K |
| 2026-06-03 | ¥1,088.00 | -3.97% | ¥1,111.00 | ¥1,120.00 | ¥1,085.00 | 12.40K |
| 2026-06-02 | ¥1,133.00 | -1.31% | ¥1,145.00 | ¥1,150.00 | ¥1,060.00 | 22.30K |
| 2026-06-01 | ¥1,148.00 | -3.53% | ¥1,181.00 | ¥1,181.00 | ¥1,131.00 | 30.10K |
| 2026-05-29 | ¥1,190.00 | +0.59% | ¥1,205.00 | ¥1,226.00 | ¥1,160.00 | 46.10K |
| 2026-05-28 | ¥1,183.00 | +0.51% | ¥1,162.00 | ¥1,203.00 | ¥1,144.00 | 48.80K |
| 2026-05-27 | ¥1,177.00 | -1.83% | ¥1,190.00 | ¥1,190.00 | ¥1,139.00 | 25.10K |
| 2026-05-26 | ¥1,199.00 | -3.54% | ¥1,243.00 | ¥1,248.00 | ¥1,192.00 | 28.40K |
| 2026-05-25 | ¥1,243.00 | -1.97% | ¥1,290.00 | ¥1,290.00 | ¥1,226.00 | 11.60K |