Toli Corporation 7971
TSE · Japan · Consumer Durables
¥660.00-12.00 (-1.79%)
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 | ¥665.00 | -1.04% | ¥672.00 | ¥673.00 | ¥664.00 | 50.10K |
| 2026-10-01 | ¥672.00 | -1.18% | ¥679.00 | ¥681.00 | ¥666.00 | 225.40K |
| 2026-09-30 | ¥680.00 | +0.74% | ¥675.00 | ¥680.00 | ¥671.00 | 48.20K |
| 2026-09-29 | ¥675.00 | -2.32% | ¥685.00 | ¥685.00 | ¥675.00 | 131.70K |
| 2026-09-28 | ¥691.00 | 0.00% | ¥692.00 | ¥695.00 | ¥690.00 | 56.30K |
| 2026-09-25 | ¥691.00 | -0.72% | ¥700.00 | ¥700.00 | ¥680.00 | 257.30K |
| 2026-09-24 | ¥696.00 | -0.29% | ¥700.00 | ¥703.00 | ¥696.00 | 72.00K |
| 2026-09-18 | ¥698.00 | -0.14% | ¥700.00 | ¥700.00 | ¥695.00 | 48.40K |
| 2026-09-17 | ¥699.00 | +1.01% | ¥694.00 | ¥702.00 | ¥694.00 | 38.00K |
| 2026-09-16 | ¥692.00 | -0.72% | ¥697.00 | ¥702.00 | ¥692.00 | 74.00K |
| 2026-09-15 | ¥697.00 | -0.43% | ¥695.00 | ¥705.00 | ¥695.00 | 42.30K |
| 2026-09-14 | ¥700.00 | +0.43% | ¥692.00 | ¥701.00 | ¥692.00 | 45.40K |
| 2026-09-11 | ¥697.00 | -0.85% | ¥698.00 | ¥699.00 | ¥691.00 | 91.20K |
| 2026-09-10 | ¥703.00 | +0.43% | ¥701.00 | ¥704.00 | ¥698.00 | 61.30K |
| 2026-09-09 | ¥700.00 | -0.71% | ¥705.00 | ¥706.00 | ¥699.00 | 72.50K |
| 2026-09-08 | ¥705.00 | -1.26% | ¥712.00 | ¥712.00 | ¥703.00 | 82.70K |
| 2026-09-07 | ¥714.00 | +0.71% | ¥710.00 | ¥720.00 | ¥709.00 | 75.30K |
| 2026-09-04 | ¥709.00 | +0.14% | ¥705.00 | ¥709.00 | ¥702.00 | 63.10K |
| 2026-09-03 | ¥708.00 | +0.28% | ¥707.00 | ¥712.00 | ¥706.00 | 82.30K |
| 2026-09-02 | ¥706.00 | -1.94% | ¥714.00 | ¥717.00 | ¥706.00 | 110.90K |
| 2026-09-01 | ¥720.00 | +0.70% | ¥710.00 | ¥720.00 | ¥710.00 | 86.00K |
| 2026-08-31 | ¥715.00 | +0.99% | ¥707.00 | ¥715.00 | ¥702.00 | 116.60K |
| 2026-08-28 | ¥708.00 | +0.43% | ¥704.00 | ¥708.00 | ¥701.00 | 60.10K |
| 2026-08-27 | ¥705.00 | -0.84% | ¥711.00 | ¥712.00 | ¥704.00 | 55.50K |
| 2026-08-26 | ¥711.00 | +0.85% | ¥711.00 | ¥716.00 | ¥709.00 | 78.50K |
| 2026-08-25 | ¥705.00 | -0.98% | ¥712.00 | ¥716.00 | ¥700.00 | 90.40K |
| 2026-08-24 | ¥712.00 | +0.85% | ¥711.00 | ¥718.00 | ¥706.00 | 160.30K |
| 2026-08-21 | ¥706.00 | +0.57% | ¥700.00 | ¥706.00 | ¥698.00 | 90.50K |
| 2026-08-20 | ¥702.00 | +2.03% | ¥692.00 | ¥702.00 | ¥691.00 | 82.00K |
| 2026-08-19 | ¥688.00 | -1.29% | ¥695.00 | ¥695.00 | ¥682.00 | 129.20K |
| 2026-08-18 | ¥697.00 | +0.72% | ¥693.00 | ¥699.00 | ¥688.00 | 97.60K |
| 2026-08-17 | ¥692.00 | -0.14% | ¥693.00 | ¥700.00 | ¥684.00 | 318.70K |
| 2026-08-14 | ¥693.00 | +1.91% | ¥682.00 | ¥693.00 | ¥679.00 | 170.60K |
| 2026-08-13 | ¥680.00 | +0.15% | ¥682.00 | ¥683.00 | ¥676.00 | 77.10K |
| 2026-08-12 | ¥679.00 | -0.44% | ¥681.00 | ¥681.00 | ¥677.00 | 58.50K |
| 2026-08-10 | ¥682.00 | +2.87% | ¥680.00 | ¥687.00 | ¥673.00 | 102.20K |
| 2026-08-07 | ¥663.00 | -2.79% | ¥688.00 | ¥691.00 | ¥663.00 | 335.00K |
| 2026-08-06 | ¥682.00 | +0.89% | ¥674.00 | ¥687.00 | ¥663.00 | 165.10K |
| 2026-08-05 | ¥676.00 | +1.81% | ¥674.00 | ¥679.00 | ¥670.00 | 129.20K |
| 2026-08-04 | ¥664.00 | +0.76% | ¥664.00 | ¥668.00 | ¥659.00 | 104.00K |
| 2026-08-03 | ¥659.00 | -1.35% | ¥668.00 | ¥670.00 | ¥657.00 | 178.90K |
| 2026-07-31 | ¥668.00 | -3.88% | ¥685.00 | ¥686.00 | ¥666.00 | 330.50K |
| 2026-07-30 | ¥695.00 | +4.98% | ¥656.00 | ¥696.00 | ¥646.00 | 666.20K |
| 2026-07-29 | ¥662.00 | +0.91% | ¥656.00 | ¥662.00 | ¥650.00 | 146.70K |
| 2026-07-28 | ¥656.00 | -0.46% | ¥659.00 | ¥661.00 | ¥654.00 | 89.20K |
| 2026-07-27 | ¥659.00 | +1.23% | ¥653.00 | ¥662.00 | ¥651.00 | 88.10K |
| 2026-07-24 | ¥651.00 | -0.61% | ¥659.00 | ¥659.00 | ¥646.00 | 120.70K |
| 2026-07-23 | ¥655.00 | -0.15% | ¥661.00 | ¥661.00 | ¥651.00 | 75.50K |
| 2026-07-22 | ¥656.00 | +0.31% | ¥654.00 | ¥660.00 | ¥648.00 | 62.40K |
| 2026-07-21 | ¥654.00 | +2.83% | ¥640.00 | ¥654.00 | ¥638.00 | 124.60K |
| 2026-07-17 | ¥636.00 | -2.00% | ¥646.00 | ¥649.00 | ¥631.00 | 156.60K |
| 2026-07-16 | ¥649.00 | -1.37% | ¥654.00 | ¥659.00 | ¥649.00 | 88.40K |
| 2026-07-15 | ¥658.00 | -0.60% | ¥667.00 | ¥667.00 | ¥651.00 | 222.90K |
| 2026-07-14 | ¥662.00 | +0.76% | ¥657.00 | ¥662.00 | ¥656.00 | 101.80K |
| 2026-07-13 | ¥657.00 | +0.15% | ¥656.00 | ¥660.00 | ¥647.00 | 133.20K |
| 2026-07-10 | ¥656.00 | +0.31% | ¥654.00 | ¥658.00 | ¥652.00 | 74.00K |
| 2026-07-09 | ¥654.00 | -0.15% | ¥655.00 | ¥656.00 | ¥647.00 | 102.70K |
| 2026-07-08 | ¥655.00 | -1.95% | ¥668.00 | ¥668.00 | ¥655.00 | 63.80K |
| 2026-07-07 | ¥668.00 | +0.75% | ¥666.00 | ¥673.00 | ¥663.00 | 111.70K |
| 2026-07-06 | ¥663.00 | +0.76% | ¥660.00 | ¥667.00 | ¥658.00 | 105.70K |
| 2026-07-03 | ¥658.00 | -0.75% | ¥662.00 | ¥666.00 | ¥658.00 | 84.50K |
| 2026-07-02 | ¥663.00 | +1.53% | ¥659.00 | ¥664.00 | ¥653.00 | 60.10K |
| 2026-07-01 | ¥653.00 | -3.12% | ¥668.00 | ¥671.00 | ¥652.00 | 96.10K |
| 2026-06-30 | ¥674.00 | -0.15% | ¥679.00 | ¥680.00 | ¥668.00 | 138.90K |
| 2026-06-29 | ¥675.00 | +1.50% | ¥675.00 | ¥678.00 | ¥667.00 | 154.90K |
| 2026-06-26 | ¥665.00 | +1.06% | ¥656.00 | ¥669.00 | ¥656.00 | 114.90K |
| 2026-06-25 | ¥658.00 | +1.54% | ¥656.00 | ¥660.00 | ¥651.00 | 107.00K |
| 2026-06-24 | ¥648.00 | -1.22% | ¥657.00 | ¥666.00 | ¥648.00 | 183.90K |
| 2026-06-23 | ¥656.00 | -1.20% | ¥665.00 | ¥668.00 | ¥655.00 | 200.90K |
| 2026-06-22 | ¥664.00 | +3.59% | ¥642.00 | ¥664.00 | ¥637.00 | 321.10K |
| 2026-06-19 | ¥641.00 | +2.07% | ¥635.00 | ¥645.00 | ¥632.00 | 200.50K |
| 2026-06-18 | ¥628.00 | 0.00% | ¥625.00 | ¥632.00 | ¥624.00 | 107.90K |
| 2026-06-17 | ¥628.00 | +0.96% | ¥625.00 | ¥635.00 | ¥624.00 | 137.20K |
| 2026-06-16 | ¥622.00 | -1.43% | ¥630.00 | ¥630.00 | ¥621.00 | 114.40K |
| 2026-06-15 | ¥631.00 | +3.10% | ¥622.00 | ¥633.00 | ¥617.00 | 202.90K |
| 2026-06-12 | ¥612.00 | +1.83% | ¥610.00 | ¥612.00 | ¥604.00 | 84.50K |
| 2026-06-11 | ¥601.00 | -1.48% | ¥606.00 | ¥606.00 | ¥588.00 | 216.50K |
| 2026-06-10 | ¥610.00 | +0.66% | ¥603.00 | ¥612.00 | ¥603.00 | 80.20K |
| 2026-06-09 | ¥606.00 | +0.50% | ¥606.00 | ¥611.00 | ¥602.00 | 71.70K |
| 2026-06-08 | ¥603.00 | -1.79% | ¥601.00 | ¥605.00 | ¥598.00 | 114.80K |
| 2026-06-05 | ¥614.00 | +1.49% | ¥607.00 | ¥614.00 | ¥606.00 | 115.40K |
| 2026-06-04 | ¥605.00 | -0.49% | ¥608.00 | ¥609.00 | ¥602.00 | 81.00K |
| 2026-06-03 | ¥608.00 | +2.01% | ¥597.00 | ¥609.00 | ¥592.00 | 122.00K |
| 2026-06-02 | ¥596.00 | -0.83% | ¥600.00 | ¥600.00 | ¥591.00 | 111.00K |
| 2026-06-01 | ¥601.00 | -2.75% | ¥618.00 | ¥618.00 | ¥600.00 | 115.10K |
| 2026-05-29 | ¥618.00 | +1.98% | ¥610.00 | ¥622.00 | ¥606.00 | 106.50K |
| 2026-05-28 | ¥606.00 | -1.14% | ¥609.00 | ¥614.00 | ¥602.00 | 130.70K |
| 2026-05-27 | ¥613.00 | +0.49% | ¥613.00 | ¥614.00 | ¥600.00 | 290.70K |
| 2026-05-26 | ¥610.00 | +1.50% | ¥604.00 | ¥613.00 | ¥598.00 | 171.30K |
| 2026-05-25 | ¥601.00 | +0.67% | ¥600.00 | ¥607.00 | ¥597.00 | 156.50K |