Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
+9.00 (0.42%)
Oct 17, 2025, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,171.002,182.002,160.002,173.002,173.000.42%100,600
Oct 16, 20252,173.002,187.002,141.002,164.002,164.00-187,600
Oct 15, 20252,147.002,166.002,128.002,164.002,164.001.55%548,300
Oct 14, 20252,156.002,196.002,126.002,131.002,131.00-3.40%238,300
Oct 10, 20252,266.002,266.002,202.002,206.002,206.00-3.54%191,300
Oct 9, 20252,245.002,295.002,236.002,287.002,287.001.28%261,100
Oct 8, 20252,258.002,271.002,250.002,258.002,258.00-0.35%125,100
Oct 7, 20252,270.002,288.002,257.002,266.002,266.001.80%236,900
Oct 6, 20252,235.002,235.002,196.002,226.002,226.002.34%137,500
Oct 3, 20252,170.002,189.002,167.002,175.002,175.000.42%123,600
Oct 2, 20252,113.002,170.002,109.002,166.002,166.002.75%183,400
Oct 1, 20252,150.002,152.002,092.002,108.002,108.00-3.13%247,800
Sep 30, 20252,163.002,178.002,152.002,176.002,176.000.23%151,400
Sep 29, 20252,211.002,211.002,162.002,171.002,171.00-2.03%145,600
Sep 26, 20252,200.002,224.002,195.002,216.002,182.000.50%170,500
Sep 25, 20252,194.002,205.002,176.002,205.002,171.170.82%139,900
Sep 24, 20252,200.002,200.002,164.002,187.002,153.440.05%137,000
Sep 22, 20252,188.002,204.002,183.002,186.002,152.46-0.18%89,200
Sep 19, 20252,235.002,238.002,167.002,190.002,156.40-0.64%264,800
Sep 18, 20252,153.002,216.002,140.002,204.002,170.182.18%163,100
Sep 17, 20252,190.002,191.002,152.002,157.002,123.91-2.04%163,100
Sep 16, 20252,220.002,234.002,193.002,202.002,168.21-0.59%147,400
Sep 12, 20252,240.002,244.002,212.002,215.002,181.020.14%216,900
Sep 11, 20252,168.002,221.002,168.002,212.002,178.062.88%265,600
Sep 10, 20252,140.002,166.002,133.002,150.002,117.011.22%224,900
Sep 9, 20252,130.002,160.002,115.002,124.002,091.41-137,300
Sep 8, 20252,128.002,128.002,104.002,124.002,091.410.76%107,300
Sep 5, 20252,075.002,115.002,075.002,108.002,075.661.69%136,400
Sep 4, 20252,075.002,092.002,068.002,073.002,041.190.53%126,200
Sep 3, 20252,075.002,090.002,056.002,062.002,030.36-1.01%199,500
Sep 2, 20252,090.002,099.002,080.002,083.002,051.05-0.33%152,500
Sep 1, 20252,115.002,118.002,071.002,090.002,057.94-2.02%209,200
Aug 29, 20252,132.002,159.002,125.002,133.002,100.28-0.42%151,000
Aug 28, 20252,131.002,146.002,116.002,142.002,109.140.56%144,200
Aug 27, 20252,122.002,130.002,091.002,130.002,097.330.57%381,900
Aug 26, 20252,135.002,143.002,090.002,118.002,085.511.58%354,200
Aug 25, 20252,081.002,095.002,076.002,085.002,053.020.82%145,300
Aug 22, 20252,029.002,076.002,024.002,068.002,036.281.92%191,600
Aug 21, 20252,026.002,032.002,015.002,029.001,997.88-114,100
Aug 20, 20252,070.002,078.002,028.002,029.001,997.88-1.89%145,100
Aug 19, 20252,056.002,087.002,049.002,068.002,036.280.58%137,800
Aug 18, 20252,036.002,056.002,026.002,056.002,024.460.73%163,800
Aug 15, 20252,037.002,047.002,013.002,041.002,009.690.05%146,000
Aug 14, 20252,055.002,060.002,028.002,040.002,008.71-0.63%138,200
Aug 13, 20252,025.002,077.002,011.002,053.002,021.511.23%202,700
Aug 12, 20252,050.002,058.002,026.002,028.001,996.890.25%204,500
Aug 8, 20252,006.002,029.001,995.002,023.001,991.970.15%216,100
Aug 7, 20252,039.002,047.002,007.002,020.001,989.01-0.69%310,600
Aug 6, 20252,000.002,042.001,957.002,034.002,002.804.63%1,023,200
Aug 5, 20251,932.001,967.001,926.001,944.001,914.181.83%245,300