TOLI Corporation - 7971.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	777	770	770	777	767	113,800
February 19, 2026	779	776	776	780	774	83,300
February 18, 2026	773	775	775	778	771	63,700
February 17, 2026	774	772	772	784	770	191,600
February 16, 2026	779	774	774	779	767	185,500
February 13, 2026	781	777	777	785	771	294,100
February 12, 2026	788	782	782	790	778	246,800
February 10, 2026	780	785	785	790	775	277,600
February 09, 2026	800	787	787	800	785	317,900
February 06, 2026	808	795	795	815	790	348,300
February 05, 2026	781	809	809	822	755	837,700
February 04, 2026	775	780	780	785	774	94,900
February 03, 2026	767	778	778	780	765	85,600
February 02, 2026	768	762	762	773	761	162,300
January 30, 2026	757	762	762	763	753	87,800
January 29, 2026	770	756	756	770	752	220,600
January 28, 2026	781	771	771	781	767	133,300
January 27, 2026	780	782	782	784	775	75,800
January 26, 2026	786	778	778	787	777	117,200
January 23, 2026	788	789	789	790	784	56,000
January 22, 2026	771	780	780	788	769	91,600
January 21, 2026	757	770	770	773	753	125,600
January 20, 2026	786	772	772	786	768	109,900
January 19, 2026	785	778	778	785	774	102,800
January 16, 2026	778	783	783	783	774	109,900
January 15, 2026	760	777	777	783	760	147,400
January 14, 2026	750	758	758	759	747	188,400
January 13, 2026	749	748	748	751	741	133,900
January 09, 2026	740	741	741	743	739	38,900
January 08, 2026	740	738	738	746	737	97,300
January 07, 2026	742	740	740	744	737	98,000
January 06, 2026	741	742	742	745	740	59,600
January 05, 2026	741	740	740	744	736	110,800
December 30, 2025	741	742	742	744	736	65,100
December 29, 2025	731	739	739	742	731	74,900
December 26, 2025	733	735	735	735	728	100,500
December 25, 2025	724	733	733	733	720	114,800
December 24, 2025	727	720	720	728	718	99,200
December 23, 2025	721	725	725	726	720	59,700
December 22, 2025	730	721	721	731	718	118,400
December 19, 2025	726	729	729	730	719	88,600
December 18, 2025	719	724	724	727	714	82,400
December 17, 2025	725	718	718	725	715	132,400
December 16, 2025	733	725	725	736	723	135,600
December 15, 2025	744	732	732	744	726	205,700
December 12, 2025	728	742	742	744	726	168,900
December 11, 2025	735	725	725	740	722	118,100
December 10, 2025	723	732	732	733	719	157,500
December 09, 2025	732	720	720	734	713	192,200
December 08, 2025	711	707	707	715	703	72,200
December 05, 2025	707	711	711	711	700	90,700
December 04, 2025	700	707	707	707	697	54,900
December 03, 2025	694	699	699	704	683	253,200
December 02, 2025	709	689	689	712	688	254,100
December 01, 2025	715	710	710	717	706	69,500
November 28, 2025	713	714	714	717	710	82,800
November 27, 2025	716	711	711	719	708	59,100
November 26, 2025	703	716	716	716	702	118,900
November 25, 2025	705	703	703	705	697	84,400
November 21, 2025	694	702	702	704	693	83,300

TOLI Corporation (7971.T) JPX