Toabo Corporation - 3204.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	446	445	445	452	445	14,400
October 01, 2025	453	445	445	453	445	28,700
September 30, 2025	443	448	448	455	443	62,200
September 29, 2025	442	446	446	450	442	35,300
September 26, 2025	440	444	444	444	438	29,000
September 25, 2025	435	440	440	440	432	49,500
September 24, 2025	435	436	436	436	433	8,600
September 22, 2025	434	435	435	438	430	42,400
September 19, 2025	432	433	433	434	431	10,000
September 18, 2025	434	434	434	434	430	27,500
September 17, 2025	436	433	433	436	431	23,700
September 16, 2025	437	436	436	439	436	13,000
September 12, 2025	435	435	435	435	432	9,700
September 11, 2025	435	435	435	436	433	9,000
September 10, 2025	436	435	435	436	433	10,300
September 09, 2025	438	436	436	438	433	17,500
September 08, 2025	438	438	438	441	432	19,300
September 05, 2025	438	438	438	441	436	27,000
September 04, 2025	442	441	441	442	439	9,400
September 03, 2025	439	440	440	442	437	24,100
September 02, 2025	432	437	437	448	432	35,500
September 01, 2025	431	431	431	432	430	13,800
August 29, 2025	432	431	431	432	429	13,600
August 28, 2025	433	431	431	433	430	25,500
August 27, 2025	433	430	430	433	429	15,400
August 26, 2025	433	429	429	433	426	17,100
August 25, 2025	433	431	431	433	428	17,900
August 22, 2025	430	431	431	432	430	35,200
August 21, 2025	430	430	430	431	428	26,900
August 20, 2025	424	430	430	430	422	30,900
August 19, 2025	420	422	422	422	416	25,100
August 18, 2025	415	417	417	420	415	20,300
August 15, 2025	418	415	415	418	414	12,300
August 14, 2025	415	417	417	418	413	10,000
August 13, 2025	419	415	415	419	411	31,300
August 12, 2025	412	417	417	417	411	41,100
August 08, 2025	410	411	411	412	408	22,500
August 07, 2025	408	410	410	410	405	12,400
August 06, 2025	408	408	408	408	405	46,200
August 05, 2025	407	408	408	408	406	10,200
August 04, 2025	404	407	407	407	403	6,300
August 01, 2025	404	404	404	408	404	14,100
July 31, 2025	402	403	403	405	402	3,600
July 30, 2025	405	403	403	406	402	6,700
July 29, 2025	401	404	404	407	401	15,200
July 28, 2025	402	403	403	404	402	19,200
July 25, 2025	405	404	404	405	401	6,800
July 24, 2025	404	401	401	404	400	8,800
July 23, 2025	402	404	404	404	400	4,000
July 22, 2025	401	401	401	403	398	3,700
July 18, 2025	399	401	401	401	395	22,200
July 17, 2025	401	399	399	403	398	7,200
July 16, 2025	403	402	402	403	400	3,100
July 15, 2025	405	402	402	405	399	7,000
July 14, 2025	404	404	404	405	400	9,100
July 11, 2025	399	403	403	403	399	2,000
July 10, 2025	400	400	400	402	399	1,700
July 09, 2025	398	400	400	402	398	9,300
July 08, 2025	398	398	398	400	398	3,800
July 07, 2025	400	398	398	400	398	2,600

Toabo Corporation (3204.T) JPX