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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,005	1,026	1,026	1,026	1,005	16,200
December 03, 2025	1,030	1,025	1,025	1,043	1,025	19,200
December 02, 2025	1,005	1,019	1,019	1,022	990	19,100
December 01, 2025	1,023	1,016	1,016	1,032	1,014	15,100
November 28, 2025	1,021	1,040	1,040	1,041	1,021	16,800
November 27, 2025	1,020	1,020	1,020	1,051	1,020	37,600
November 26, 2025	1,052	1,044	1,044	1,060	1,041	13,800
November 25, 2025	1,052	1,058	1,058	1,062	1,052	20,600
November 21, 2025	1,016	1,059	1,059	1,061	1,016	39,200
November 20, 2025	1,003	1,022	1,022	1,022	1,003	7,700
November 19, 2025	983	1,007	1,007	1,013	983	29,500
November 18, 2025	984	981	981	994	976	14,700
November 17, 2025	977	984	984	987	967	10,300
November 14, 2025	979	979	979	980	965	7,300
November 13, 2025	975	973	973	987	969	12,500
November 12, 2025	961	974	974	980	961	17,500
November 11, 2025	959	959	959	962	949	12,400
November 10, 2025	937	954	954	958	937	28,200
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

Tobila Systems Inc. (4441.T) JPX