Tobila Systems Inc. (4441.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 809.00 | 814.00 | 804.00 | 807.00 | 807.00 | 15,700 |
| 20 June 2024 | 794.00 | 810.00 | 790.00 | 807.00 | 807.00 | 42,600 |
| 19 June 2024 | 804.00 | 806.00 | 792.00 | 793.00 | 793.00 | 34,900 |
| 18 June 2024 | 788.00 | 805.00 | 788.00 | 804.00 | 804.00 | 33,000 |
| 17 June 2024 | 798.00 | 800.00 | 785.00 | 785.00 | 785.00 | 18,300 |
| 14 June 2024 | 789.00 | 795.00 | 788.00 | 795.00 | 795.00 | 16,800 |
| 13 June 2024 | 800.00 | 800.00 | 789.00 | 789.00 | 789.00 | 15,200 |
| 12 June 2024 | 796.00 | 802.00 | 782.00 | 801.00 | 801.00 | 50,300 |
| 11 June 2024 | 820.00 | 822.00 | 788.00 | 788.00 | 788.00 | 145,800 |
| 10 June 2024 | 771.00 | 787.00 | 771.00 | 775.00 | 775.00 | 41,100 |
| 07 June 2024 | 766.00 | 773.00 | 766.00 | 770.00 | 770.00 | 13,200 |
| 06 June 2024 | 781.00 | 781.00 | 765.00 | 770.00 | 770.00 | 12,500 |
| 05 June 2024 | 773.00 | 778.00 | 772.00 | 772.00 | 772.00 | 5,200 |
| 04 June 2024 | 776.00 | 783.00 | 774.00 | 776.00 | 776.00 | 16,100 |
| 03 June 2024 | 783.00 | 783.00 | 773.00 | 776.00 | 776.00 | 7,600 |
| 31 May 2024 | 763.00 | 776.00 | 763.00 | 776.00 | 776.00 | 16,500 |
| 30 May 2024 | 774.00 | 774.00 | 763.00 | 765.00 | 765.00 | 19,500 |
| 29 May 2024 | 772.00 | 773.00 | 764.00 | 773.00 | 773.00 | 17,700 |
| 28 May 2024 | 774.00 | 783.00 | 773.00 | 773.00 | 773.00 | 12,700 |
| 27 May 2024 | 779.00 | 784.00 | 769.00 | 784.00 | 784.00 | 15,100 |
| 24 May 2024 | 790.00 | 790.00 | 777.00 | 778.00 | 778.00 | 13,200 |
| 23 May 2024 | 792.00 | 792.00 | 782.00 | 790.00 | 790.00 | 14,500 |
| 22 May 2024 | 784.00 | 801.00 | 784.00 | 792.00 | 792.00 | 17,200 |
| 21 May 2024 | 789.00 | 791.00 | 780.00 | 783.00 | 783.00 | 18,500 |
| 20 May 2024 | 790.00 | 805.00 | 789.00 | 789.00 | 789.00 | 17,600 |
| 17 May 2024 | 804.00 | 811.00 | 795.00 | 795.00 | 795.00 | 24,100 |
| 16 May 2024 | 808.00 | 812.00 | 795.00 | 795.00 | 795.00 | 9,000 |
| 15 May 2024 | 803.00 | 824.00 | 801.00 | 801.00 | 801.00 | 16,500 |
| 14 May 2024 | 799.00 | 811.00 | 799.00 | 803.00 | 803.00 | 11,700 |
| 13 May 2024 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | 8,800 |
| 10 May 2024 | 805.00 | 805.00 | 796.00 | 796.00 | 796.00 | 3,400 |
| 09 May 2024 | 801.00 | 808.00 | 788.00 | 805.00 | 805.00 | 13,800 |
| 08 May 2024 | 798.00 | 807.00 | 795.00 | 801.00 | 801.00 | 16,100 |
| 07 May 2024 | 790.00 | 800.00 | 789.00 | 798.00 | 798.00 | 28,000 |
| 02 May 2024 | 781.00 | 787.00 | 779.00 | 781.00 | 781.00 | 10,200 |
| 01 May 2024 | 784.00 | 793.00 | 783.00 | 785.00 | 785.00 | 29,000 |
| 30 Apr 2024 | 777.00 | 794.00 | 777.00 | 787.00 | 787.00 | 10,000 |
| 26 Apr 2024 | 770.00 | 793.00 | 770.00 | 781.00 | 781.00 | 55,800 |
| 25 Apr 2024 | 784.00 | 793.00 | 784.00 | 785.00 | 785.00 | 19,600 |
| 24 Apr 2024 | 790.00 | 793.00 | 785.00 | 787.00 | 787.00 | 13,500 |
| 23 Apr 2024 | 781.00 | 790.00 | 776.00 | 790.00 | 790.00 | 17,200 |
| 22 Apr 2024 | 772.00 | 786.00 | 766.00 | 781.00 | 781.00 | 19,600 |
| 19 Apr 2024 | 771.00 | 776.00 | 751.00 | 766.00 | 766.00 | 45,400 |
| 18 Apr 2024 | 760.00 | 780.00 | 760.00 | 774.00 | 774.00 | 25,500 |
| 17 Apr 2024 | 777.00 | 782.00 | 762.00 | 765.00 | 765.00 | 24,100 |
| 16 Apr 2024 | 785.00 | 785.00 | 767.00 | 770.00 | 770.00 | 96,300 |
| 15 Apr 2024 | 795.00 | 795.00 | 783.00 | 790.00 | 790.00 | 71,400 |
| 12 Apr 2024 | 800.00 | 800.00 | 794.00 | 796.00 | 796.00 | 58,700 |
| 11 Apr 2024 | 799.00 | 804.00 | 795.00 | 797.00 | 797.00 | 37,900 |
| 10 Apr 2024 | 802.00 | 819.00 | 802.00 | 811.00 | 811.00 | 23,600 |
| 09 Apr 2024 | 798.00 | 808.00 | 798.00 | 806.00 | 806.00 | 23,900 |
| 08 Apr 2024 | 811.00 | 811.00 | 795.00 | 801.00 | 801.00 | 38,600 |
| 05 Apr 2024 | 795.00 | 814.00 | 793.00 | 806.00 | 806.00 | 43,600 |
| 04 Apr 2024 | 803.00 | 808.00 | 797.00 | 798.00 | 798.00 | 18,200 |
| 03 Apr 2024 | 797.00 | 806.00 | 795.00 | 802.00 | 802.00 | 25,100 |
| 02 Apr 2024 | 799.00 | 805.00 | 795.00 | 797.00 | 797.00 | 32,800 |
| 01 Apr 2024 | 819.00 | 819.00 | 801.00 | 801.00 | 801.00 | 18,800 |
| 29 Mar 2024 | 806.00 | 817.00 | 805.00 | 816.00 | 816.00 | 16,000 |
| 28 Mar 2024 | 812.00 | 816.00 | 801.00 | 802.00 | 802.00 | 24,100 |
| 27 Mar 2024 | 807.00 | 816.00 | 806.00 | 812.00 | 812.00 | 29,900 |
| 26 Mar 2024 | 805.00 | 820.00 | 799.00 | 812.00 | 812.00 | 47,000 |
| 25 Mar 2024 | 802.00 | 810.00 | 800.00 | 806.00 | 806.00 | 36,800 |
| 22 Mar 2024 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 59,900 |
| 21 Mar 2024 | 803.00 | 810.00 | 798.00 | 805.00 | 805.00 | 33,400 |
| 19 Mar 2024 | 797.00 | 809.00 | 792.00 | 802.00 | 802.00 | 57,300 |
| 18 Mar 2024 | 798.00 | 808.00 | 792.00 | 797.00 | 797.00 | 61,100 |
| 15 Mar 2024 | 812.00 | 812.00 | 796.00 | 797.00 | 797.00 | 53,800 |
| 14 Mar 2024 | 812.00 | 816.00 | 801.00 | 816.00 | 816.00 | 60,200 |
| 13 Mar 2024 | 820.00 | 832.00 | 810.00 | 816.00 | 816.00 | 39,100 |
| 12 Mar 2024 | 827.00 | 827.00 | 804.00 | 813.00 | 813.00 | 52,000 |
| 11 Mar 2024 | 845.00 | 872.00 | 810.00 | 812.00 | 812.00 | 135,100 |
| 08 Mar 2024 | 873.00 | 880.00 | 858.00 | 859.00 | 859.00 | 83,300 |
| 07 Mar 2024 | 869.00 | 873.00 | 857.00 | 873.00 | 873.00 | 51,600 |
| 06 Mar 2024 | 862.00 | 875.00 | 857.00 | 862.00 | 862.00 | 36,700 |
| 05 Mar 2024 | 849.00 | 864.00 | 839.00 | 863.00 | 863.00 | 38,700 |
| 04 Mar 2024 | 867.00 | 869.00 | 842.00 | 854.00 | 854.00 | 54,900 |
| 01 Mar 2024 | 875.00 | 885.00 | 865.00 | 871.00 | 871.00 | 40,800 |
| 29 Feb 2024 | 887.00 | 887.00 | 870.00 | 875.00 | 875.00 | 19,800 |
| 28 Feb 2024 | 882.00 | 904.00 | 882.00 | 887.00 | 887.00 | 31,500 |
| 27 Feb 2024 | 881.00 | 905.00 | 881.00 | 881.00 | 881.00 | 81,300 |
| 26 Feb 2024 | 872.00 | 888.00 | 869.00 | 884.00 | 884.00 | 31,000 |
| 22 Feb 2024 | 856.00 | 883.00 | 851.00 | 869.00 | 869.00 | 31,500 |
| 21 Feb 2024 | 855.00 | 855.00 | 840.00 | 854.00 | 854.00 | 17,700 |
| 20 Feb 2024 | 843.00 | 868.00 | 839.00 | 850.00 | 850.00 | 46,700 |
| 19 Feb 2024 | 839.00 | 840.00 | 821.00 | 839.00 | 839.00 | 32,700 |
| 16 Feb 2024 | 823.00 | 838.00 | 807.00 | 832.00 | 832.00 | 70,300 |
| 15 Feb 2024 | 847.00 | 848.00 | 812.00 | 823.00 | 823.00 | 68,000 |
| 14 Feb 2024 | 855.00 | 856.00 | 836.00 | 838.00 | 838.00 | 30,500 |
| 13 Feb 2024 | 863.00 | 870.00 | 856.00 | 861.00 | 861.00 | 14,300 |
| 09 Feb 2024 | 870.00 | 879.00 | 861.00 | 861.00 | 861.00 | 24,100 |
| 08 Feb 2024 | 869.00 | 880.00 | 866.00 | 871.00 | 871.00 | 12,200 |
| 07 Feb 2024 | 880.00 | 881.00 | 871.00 | 871.00 | 871.00 | 18,900 |
| 06 Feb 2024 | 889.00 | 893.00 | 885.00 | 886.00 | 886.00 | 12,800 |
| 05 Feb 2024 | 882.00 | 895.00 | 881.00 | 886.00 | 886.00 | 13,400 |
| 02 Feb 2024 | 882.00 | 895.00 | 882.00 | 884.00 | 884.00 | 10,800 |
| 01 Feb 2024 | 891.00 | 891.00 | 877.00 | 881.00 | 881.00 | 17,700 |
| 31 Jan 2024 | 888.00 | 895.00 | 879.00 | 891.00 | 891.00 | 15,500 |
| 30 Jan 2024 | 888.00 | 902.00 | 886.00 | 887.00 | 887.00 | 61,600 |
| 29 Jan 2024 | 899.00 | 899.00 | 886.00 | 886.00 | 886.00 | 12,600 |
| 26 Jan 2024 | 887.00 | 901.00 | 887.00 | 887.00 | 887.00 | 15,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.