Tobila Systems Inc. - 4441.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,085	1,080	1,080	1,095	1,074	28,500
September 25, 2025	1,090	1,084	1,084	1,102	1,075	35,100
September 24, 2025	1,081	1,088	1,088	1,090	1,065	29,900
September 22, 2025	1,062	1,076	1,076	1,084	1,062	53,600
September 19, 2025	1,140	1,049	1,049	1,140	1,049	128,200
September 18, 2025	1,145	1,135	1,135	1,156	1,135	23,400
September 17, 2025	1,132	1,142	1,142	1,150	1,126	45,800
September 16, 2025	1,111	1,123	1,123	1,133	1,111	81,500
September 12, 2025	1,202	1,124	1,124	1,202	1,121	100,600
September 11, 2025	1,200	1,187	1,187	1,223	1,186	68,300
September 10, 2025	1,325	1,195	1,195	1,337	1,176	255,500
September 09, 2025	1,327	1,322	1,322	1,341	1,308	54,100
September 08, 2025	1,295	1,325	1,320	1,328	1,289	39,200
September 05, 2025	1,269	1,276	1,276	1,276	1,257	12,300
September 04, 2025	1,294	1,266	1,266	1,294	1,258	22,300
September 03, 2025	1,303	1,280	1,280	1,307	1,271	18,100
September 02, 2025	1,289	1,292	1,292	1,304	1,286	21,600
September 01, 2025	1,300	1,289	1,289	1,305	1,287	12,800
August 29, 2025	1,282	1,302	1,302	1,307	1,282	15,500
August 28, 2025	1,300	1,283	1,283	1,300	1,282	11,800
August 27, 2025	1,314	1,291	1,291	1,314	1,290	17,900
August 26, 2025	1,313	1,304	1,304	1,316	1,299	33,400
August 25, 2025	1,288	1,302	1,302	1,302	1,282	62,600
August 22, 2025	1,239	1,276	1,276	1,280	1,239	85,100
August 21, 2025	1,238	1,227	1,227	1,238	1,220	16,000
August 20, 2025	1,246	1,230	1,230	1,247	1,228	22,100
August 19, 2025	1,255	1,251	1,251	1,262	1,244	19,500
August 18, 2025	1,255	1,255	1,255	1,261	1,237	28,300
August 15, 2025	1,206	1,253	1,253	1,256	1,206	58,800
August 14, 2025	1,232	1,220	1,220	1,232	1,202	19,400
August 13, 2025	1,199	1,220	1,220	1,242	1,187	64,300
August 12, 2025	1,168	1,200	1,200	1,200	1,168	80,700
August 08, 2025	1,158	1,165	1,165	1,169	1,139	40,200
August 07, 2025	1,151	1,157	1,157	1,174	1,141	37,700
August 06, 2025	1,140	1,151	1,151	1,151	1,127	19,900
August 05, 2025	1,131	1,137	1,137	1,140	1,110	15,700
August 04, 2025	1,101	1,129	1,129	1,131	1,082	50,300
August 01, 2025	1,120	1,125	1,125	1,130	1,103	30,700
July 31, 2025	1,100	1,103	1,103	1,121	1,090	24,600
July 30, 2025	1,086	1,097	1,097	1,098	1,082	4,600
July 29, 2025	1,095	1,091	1,091	1,102	1,088	15,100
July 28, 2025	1,100	1,095	1,095	1,109	1,094	31,100
July 25, 2025	1,083	1,098	1,098	1,101	1,076	33,600
July 24, 2025	1,084	1,079	1,079	1,090	1,071	15,600
July 23, 2025	1,066	1,089	1,089	1,110	1,062	41,900
July 22, 2025	1,048	1,058	1,058	1,075	1,042	30,700
July 18, 2025	1,052	1,052	1,052	1,057	1,040	26,600
July 17, 2025	1,026	1,030	1,030	1,060	1,026	36,700
July 16, 2025	1,012	1,026	1,026	1,033	1,010	13,000
July 15, 2025	1,040	1,012	1,012	1,040	1,001	15,800
July 14, 2025	1,025	1,033	1,033	1,035	1,023	11,600
July 11, 2025	1,033	1,030	1,030	1,038	1,027	9,700
July 10, 2025	1,044	1,024	1,024	1,044	1,023	7,000
July 09, 2025	1,045	1,044	1,044	1,050	1,031	22,100
July 08, 2025	1,035	1,035	1,035	1,040	1,025	7,600
July 07, 2025	1,033	1,021	1,021	1,035	1,020	6,100
July 04, 2025	1,034	1,032	1,032	1,038	1,025	13,100
July 03, 2025	1,032	1,025	1,025	1,043	1,022	13,200
July 02, 2025	1,060	1,031	1,031	1,060	1,031	9,200
July 01, 2025	1,041	1,060	1,060	1,075	1,036	50,300

Tobila Systems Inc. (4441.T) JPX