Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-63.00 (-2.37%)
At close: Mar 27, 2026

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,613.002,623.002,569.002,600.002,600.00-2.37%216,800
Mar 26, 20262,696.002,700.002,628.002,663.002,663.00-0.34%122,200
Mar 25, 20262,680.002,690.002,659.002,672.002,672.002.93%127,900
Mar 24, 20262,595.002,601.002,550.002,596.002,596.003.72%176,700
Mar 23, 20262,542.002,545.002,476.002,503.002,503.00-4.50%227,100
Mar 19, 20262,675.002,689.002,616.002,621.002,621.00-5.75%269,700
Mar 18, 20262,719.002,781.002,712.002,781.002,781.003.04%201,100
Mar 17, 20262,760.002,766.002,692.002,699.002,699.00-0.41%132,200
Mar 16, 20262,701.002,755.002,681.002,710.002,710.00-0.44%210,000
Mar 13, 20262,672.002,738.002,672.002,722.002,722.00-0.87%245,700
Mar 12, 20262,774.002,789.002,718.002,746.002,746.00-2.76%217,700
Mar 11, 20262,834.002,868.002,824.002,824.002,824.001.44%148,800
Mar 10, 20262,775.002,831.002,752.002,784.002,784.002.17%193,000
Mar 9, 20262,720.002,762.002,664.002,725.002,725.00-7.00%329,300
Mar 6, 20262,852.002,935.002,844.002,930.002,930.001.10%205,700
Mar 5, 20262,940.002,984.002,865.002,898.002,898.003.87%290,500
Mar 4, 20262,783.002,886.002,735.002,790.002,790.00-4.88%436,500
Mar 3, 20263,065.003,075.002,909.002,933.002,933.00-4.93%322,600
Mar 2, 20263,025.003,110.003,015.003,085.003,085.00-1.28%156,600
Feb 27, 20263,045.003,140.003,005.003,125.003,125.001.46%234,800
Feb 26, 20263,155.003,170.003,070.003,080.003,080.00-2.07%307,400
Feb 25, 20263,125.003,155.003,060.003,145.003,145.002.28%385,300
Feb 24, 20263,040.003,095.003,010.003,075.003,075.002.81%343,200
Feb 20, 20262,975.003,025.002,943.002,991.002,991.000.40%209,400
Feb 19, 20262,925.002,999.002,921.002,979.002,979.002.30%199,300
Feb 18, 20262,873.002,925.002,872.002,912.002,912.001.57%159,500
Feb 17, 20262,856.002,890.002,827.002,867.002,867.000.84%206,000
Feb 16, 20262,845.002,862.002,803.002,843.002,843.000.53%223,900
Feb 13, 20262,845.002,880.002,801.002,828.002,828.00-0.56%265,400
Feb 12, 20262,771.002,853.002,767.002,844.002,844.002.56%305,300
Feb 10, 20262,750.002,796.002,734.002,773.002,773.002.48%281,700
Feb 9, 20262,730.002,739.002,661.002,706.002,706.000.97%246,400
Feb 6, 20262,632.002,725.002,625.002,680.002,680.001.63%309,100
Feb 5, 20262,656.002,680.002,575.002,637.002,637.00-1.09%485,200
Feb 4, 20262,650.002,685.002,629.002,666.002,666.001.06%312,900
Feb 3, 20262,582.002,662.002,564.002,638.002,638.003.69%291,900
Feb 2, 20262,600.002,631.002,541.002,544.002,544.00-1.43%253,400
Jan 30, 20262,561.002,607.002,544.002,581.002,581.001.14%310,500
Jan 29, 20262,568.002,574.002,532.002,552.002,552.00-226,300
Jan 28, 20262,547.002,569.002,535.002,552.002,552.000.51%284,100
Jan 27, 20262,485.002,545.002,478.002,539.002,539.002.38%214,700
Jan 26, 20262,473.002,517.002,462.002,480.002,480.00-1.67%215,600
Jan 23, 20262,535.002,548.002,512.002,522.002,522.001.49%230,300
Jan 22, 20262,396.002,513.002,390.002,485.002,485.004.54%333,500
Jan 21, 20262,350.002,383.002,336.002,377.002,377.00-1.37%267,100
Jan 20, 20262,436.002,447.002,402.002,410.002,410.00-1.39%270,600
Jan 19, 20262,500.002,511.002,416.002,444.002,444.00-2.24%491,700
Jan 16, 20262,417.002,524.002,404.002,500.002,500.004.25%444,600
Jan 15, 20262,358.002,399.002,351.002,398.002,398.000.13%293,100
Jan 14, 20262,400.002,404.002,370.002,395.002,395.00-0.46%254,600