TOLI Corporation (7971.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:30PM JST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 400.00 | 403.00 | 398.00 | 402.00 | 402.00 | 69,700 |
| May 01, 2024 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 162,600 |
| Apr 30, 2024 | 404.00 | 407.00 | 398.00 | 399.00 | 399.00 | 275,800 |
| Apr 26, 2024 | 395.00 | 413.00 | 390.00 | 406.00 | 406.00 | 1,048,700 |
| Apr 25, 2024 | 373.00 | 408.00 | 372.00 | 397.00 | 397.00 | 969,200 |
| Apr 24, 2024 | 374.00 | 378.00 | 372.00 | 377.00 | 377.00 | 100,400 |
| Apr 23, 2024 | 373.00 | 373.00 | 368.00 | 370.00 | 370.00 | 92,800 |
| Apr 22, 2024 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 135,000 |
| Apr 19, 2024 | 373.00 | 375.00 | 362.00 | 368.00 | 368.00 | 220,800 |
| Apr 18, 2024 | 371.00 | 377.00 | 370.00 | 373.00 | 373.00 | 117,800 |
| Apr 17, 2024 | 378.00 | 378.00 | 371.00 | 374.00 | 374.00 | 154,700 |
| Apr 16, 2024 | 385.00 | 386.00 | 376.00 | 377.00 | 377.00 | 173,000 |
| Apr 15, 2024 | 385.00 | 388.00 | 382.00 | 387.00 | 387.00 | 124,900 |
| Apr 12, 2024 | 392.00 | 393.00 | 387.00 | 388.00 | 388.00 | 119,700 |
| Apr 11, 2024 | 391.00 | 393.00 | 389.00 | 392.00 | 392.00 | 110,500 |
| Apr 10, 2024 | 393.00 | 398.00 | 392.00 | 395.00 | 395.00 | 69,700 |
| Apr 09, 2024 | 396.00 | 396.00 | 391.00 | 393.00 | 393.00 | 109,300 |
| Apr 08, 2024 | 401.00 | 404.00 | 394.00 | 394.00 | 394.00 | 166,200 |
| Apr 05, 2024 | 401.00 | 406.00 | 400.00 | 401.00 | 401.00 | 105,400 |
| Apr 04, 2024 | 408.00 | 410.00 | 404.00 | 407.00 | 407.00 | 97,900 |
| Apr 03, 2024 | 398.00 | 409.00 | 396.00 | 407.00 | 407.00 | 163,400 |
| Apr 02, 2024 | 403.00 | 406.00 | 400.00 | 401.00 | 401.00 | 139,800 |
| Apr 01, 2024 | 417.00 | 418.00 | 402.00 | 402.00 | 402.00 | 198,000 |
| Mar 29, 2024 | 417.00 | 422.00 | 415.00 | 418.00 | 418.00 | 73,300 |
| Mar 28, 2024 | 417.00 | 421.00 | 411.00 | 413.00 | 413.00 | 218,900 |
| Mar 28, 2024 | 16 Dividend | |||||
| Mar 27, 2024 | 423.00 | 430.00 | 423.00 | 426.00 | 410.00 | 252,300 |
| Mar 26, 2024 | 418.00 | 425.00 | 416.00 | 422.00 | 406.15 | 120,800 |
| Mar 25, 2024 | 426.00 | 427.00 | 419.00 | 419.00 | 403.26 | 185,900 |
| Mar 22, 2024 | 416.00 | 428.00 | 416.00 | 426.00 | 410.00 | 270,300 |
| Mar 21, 2024 | 410.00 | 421.00 | 409.00 | 417.00 | 401.34 | 266,700 |
| Mar 19, 2024 | 404.00 | 407.00 | 400.00 | 407.00 | 391.71 | 130,500 |
| Mar 18, 2024 | 403.00 | 409.00 | 402.00 | 404.00 | 388.83 | 249,300 |
| Mar 15, 2024 | 395.00 | 401.00 | 394.00 | 399.00 | 384.01 | 181,300 |
| Mar 14, 2024 | 396.00 | 398.00 | 393.00 | 398.00 | 383.05 | 106,800 |
| Mar 13, 2024 | 396.00 | 400.00 | 391.00 | 398.00 | 383.05 | 168,600 |
| Mar 12, 2024 | 392.00 | 395.00 | 384.00 | 395.00 | 380.16 | 202,400 |
| Mar 11, 2024 | 402.00 | 404.00 | 387.00 | 390.00 | 375.35 | 520,800 |
| Mar 08, 2024 | 402.00 | 412.00 | 402.00 | 408.00 | 392.68 | 159,300 |
| Mar 07, 2024 | 422.00 | 423.00 | 405.00 | 408.00 | 392.68 | 361,000 |
| Mar 06, 2024 | 400.00 | 419.00 | 400.00 | 419.00 | 403.26 | 420,100 |
| Mar 05, 2024 | 392.00 | 402.00 | 389.00 | 401.00 | 385.94 | 324,700 |
| Mar 04, 2024 | 390.00 | 393.00 | 386.00 | 392.00 | 377.28 | 238,400 |
| Mar 01, 2024 | 390.00 | 393.00 | 387.00 | 390.00 | 375.35 | 223,500 |
| Feb 29, 2024 | 393.00 | 396.00 | 389.00 | 390.00 | 375.35 | 225,900 |
| Feb 28, 2024 | 396.00 | 399.00 | 392.00 | 394.00 | 379.20 | 165,800 |
| Feb 27, 2024 | 393.00 | 397.00 | 392.00 | 394.00 | 379.20 | 206,300 |
| Feb 26, 2024 | 402.00 | 404.00 | 391.00 | 393.00 | 378.24 | 541,500 |
| Feb 22, 2024 | 396.00 | 410.00 | 391.00 | 402.00 | 386.90 | 773,700 |
| Feb 21, 2024 | 393.00 | 396.00 | 392.00 | 394.00 | 379.20 | 97,800 |
| Feb 20, 2024 | 400.00 | 404.00 | 393.00 | 393.00 | 378.24 | 190,700 |
| Feb 19, 2024 | 388.00 | 401.00 | 387.00 | 400.00 | 384.98 | 365,400 |
| Feb 16, 2024 | 382.00 | 387.00 | 380.00 | 386.00 | 371.50 | 188,400 |
| Feb 15, 2024 | 389.00 | 393.00 | 377.00 | 378.00 | 363.80 | 396,000 |
| Feb 14, 2024 | 389.00 | 394.00 | 383.00 | 387.00 | 372.46 | 225,100 |
| Feb 13, 2024 | 386.00 | 390.00 | 384.00 | 389.00 | 374.39 | 197,000 |
| Feb 09, 2024 | 387.00 | 391.00 | 383.00 | 385.00 | 370.54 | 293,400 |
| Feb 08, 2024 | 399.00 | 399.00 | 387.00 | 388.00 | 373.43 | 385,200 |
| Feb 07, 2024 | 392.00 | 404.00 | 391.00 | 399.00 | 384.01 | 506,200 |
| Feb 06, 2024 | 390.00 | 396.00 | 385.00 | 391.00 | 376.31 | 392,100 |
| Feb 05, 2024 | 383.00 | 398.00 | 375.00 | 384.00 | 369.58 | 1,259,900 |
| Feb 02, 2024 | 354.00 | 384.00 | 350.00 | 378.00 | 363.80 | 2,192,200 |
| Feb 01, 2024 | 342.00 | 347.00 | 341.00 | 346.00 | 333.00 | 256,000 |
| Jan 31, 2024 | 338.00 | 345.00 | 337.00 | 344.00 | 331.08 | 311,900 |
| Jan 30, 2024 | 336.00 | 338.00 | 333.00 | 337.00 | 324.34 | 499,300 |
| Jan 29, 2024 | 332.00 | 336.00 | 332.00 | 334.00 | 321.46 | 152,500 |
| Jan 26, 2024 | 334.00 | 334.00 | 330.00 | 331.00 | 318.57 | 186,500 |
| Jan 25, 2024 | 333.00 | 339.00 | 332.00 | 336.00 | 323.38 | 274,100 |
| Jan 24, 2024 | 333.00 | 333.00 | 329.00 | 331.00 | 318.57 | 167,400 |
| Jan 23, 2024 | 333.00 | 335.00 | 331.00 | 331.00 | 318.57 | 244,700 |
| Jan 22, 2024 | 331.00 | 334.00 | 330.00 | 332.00 | 319.53 | 208,200 |
| Jan 19, 2024 | 328.00 | 330.00 | 326.00 | 328.00 | 315.68 | 248,800 |
| Jan 18, 2024 | 324.00 | 328.00 | 324.00 | 325.00 | 312.79 | 253,000 |
| Jan 17, 2024 | 324.00 | 330.00 | 323.00 | 325.00 | 312.79 | 264,700 |
| Jan 16, 2024 | 325.00 | 328.00 | 323.00 | 324.00 | 311.83 | 238,900 |
| Jan 15, 2024 | 325.00 | 327.00 | 324.00 | 326.00 | 313.76 | 34,700 |
| Jan 12, 2024 | 330.00 | 331.00 | 322.00 | 324.00 | 311.83 | 425,900 |
| Jan 11, 2024 | 331.00 | 334.00 | 330.00 | 330.00 | 317.61 | 174,100 |
| Jan 10, 2024 | 331.00 | 332.00 | 329.00 | 330.00 | 317.61 | 161,600 |
| Jan 09, 2024 | 328.00 | 340.00 | 327.00 | 331.00 | 318.57 | 377,200 |
| Jan 05, 2024 | 327.00 | 329.00 | 324.00 | 326.00 | 313.76 | 120,300 |
| Jan 04, 2024 | 320.00 | 327.00 | 317.00 | 326.00 | 313.76 | 186,000 |
| Dec 29, 2023 | 317.00 | 321.00 | 315.00 | 319.00 | 307.02 | 163,200 |
| Dec 28, 2023 | 316.00 | 319.00 | 314.00 | 317.00 | 305.09 | 212,900 |
| Dec 27, 2023 | 314.00 | 316.00 | 312.00 | 316.00 | 304.13 | 253,600 |
| Dec 26, 2023 | 319.00 | 319.00 | 313.00 | 314.00 | 302.21 | 448,800 |
| Dec 25, 2023 | 328.00 | 328.00 | 321.00 | 322.00 | 309.91 | 201,100 |
| Dec 22, 2023 | 321.00 | 325.00 | 321.00 | 324.00 | 311.83 | 151,600 |
| Dec 21, 2023 | 323.00 | 324.00 | 320.00 | 321.00 | 308.94 | 150,100 |
| Dec 20, 2023 | 327.00 | 330.00 | 325.00 | 325.00 | 312.79 | 140,400 |
| Dec 19, 2023 | 323.00 | 326.00 | 321.00 | 326.00 | 313.76 | 132,000 |
| Dec 18, 2023 | 323.00 | 324.00 | 319.00 | 322.00 | 309.91 | 186,100 |
| Dec 15, 2023 | 324.00 | 325.00 | 318.00 | 325.00 | 312.79 | 203,300 |
| Dec 14, 2023 | 326.00 | 330.00 | 320.00 | 321.00 | 308.94 | 246,000 |
| Dec 13, 2023 | 327.00 | 329.00 | 323.00 | 325.00 | 312.79 | 164,800 |
| Dec 12, 2023 | 332.00 | 332.00 | 326.00 | 327.00 | 314.72 | 169,500 |
| Dec 11, 2023 | 329.00 | 332.00 | 326.00 | 331.00 | 318.57 | 186,200 |
| Dec 08, 2023 | 334.00 | 334.00 | 324.00 | 326.00 | 313.76 | 332,000 |
| Dec 07, 2023 | 336.00 | 340.00 | 334.00 | 336.00 | 323.38 | 285,000 |
| Dec 06, 2023 | 328.00 | 336.00 | 328.00 | 336.00 | 323.38 | 199,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.