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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	940	922	922	940	921	17,600
November 06, 2025	923	940	940	941	916	31,200
November 05, 2025	912	908	908	914	905	20,000
November 04, 2025	931	918	918	933	912	57,300
October 31, 2025	919	930	930	940	919	20,700
October 30, 2025	940	919	919	959	912	62,300
October 29, 2025	996	963	943	996	962	37,300
October 28, 2025	995	986	965.52	999	978	45,700
October 27, 2025	1,007	995	974.34	1,007	990	23,800
October 24, 2025	995	1,001	1,001	1,010	980	24,000
October 23, 2025	991	980	980	997	976	36,000
October 22, 2025	970	997	997	1,011	969	46,500
October 21, 2025	980	968	968	984	965	35,800
October 20, 2025	967	979	979	984	965	25,900
October 17, 2025	976	952	952	976	950	43,100
October 16, 2025	993	985	985	1,003	985	20,200
October 15, 2025	994	993	993	1,005	989	10,700
October 14, 2025	1,015	994	994	1,020	981	53,500
October 10, 2025	1,028	1,021	1,021	1,040	1,015	12,100
October 09, 2025	1,047	1,028	1,028	1,049	1,028	13,300
October 08, 2025	1,043	1,047	1,047	1,051	1,035	15,100
October 07, 2025	1,045	1,037	1,037	1,050	1,036	27,300
October 06, 2025	1,040	1,045	1,045	1,053	1,031	14,300
October 03, 2025	1,011	1,026	1,026	1,031	1,011	23,600
October 02, 2025	1,027	1,011	1,011	1,037	1,011	33,000
October 01, 2025	1,066	1,022	1,022	1,066	1,022	40,400
September 30, 2025	1,094	1,068	1,068	1,095	1,067	26,100
September 29, 2025	1,075	1,084	1,084	1,093	1,075	20,600
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

Tobila Systems Inc. (4441.T) JPX