Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,522.00
+37.00 (1.49%)
Jan 23, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,408.002,422.002,385.002,406.002,406.002.30%222,900
Jan 9, 20262,321.002,354.002,320.002,352.002,352.002.35%260,200
Jan 8, 20262,285.002,321.002,280.002,298.002,298.000.26%173,700
Jan 7, 20262,240.002,331.002,240.002,292.002,292.001.19%298,700
Jan 6, 20262,250.002,280.002,250.002,265.002,265.001.62%156,300
Jan 5, 20262,237.002,241.002,202.002,229.002,229.000.22%193,300
Dec 30, 20252,231.002,248.002,215.002,224.002,224.00-0.63%145,700
Dec 29, 20252,205.002,239.002,200.002,238.002,238.001.91%169,600
Dec 26, 20252,229.002,229.002,180.002,196.002,196.00-1.44%173,500
Dec 25, 20252,200.002,228.002,191.002,228.002,228.001.87%119,400
Dec 24, 20252,216.002,216.002,180.002,187.002,187.00-1.13%136,300
Dec 23, 20252,205.002,221.002,197.002,212.002,212.00-1.25%145,500
Dec 22, 20252,237.002,243.002,226.002,240.002,240.001.22%112,100
Dec 19, 20252,190.002,215.002,190.002,213.002,213.001.05%125,900
Dec 18, 20252,188.002,209.002,182.002,190.002,190.00-0.59%94,300
Dec 17, 20252,204.002,210.002,182.002,203.002,203.000.36%86,500
Dec 16, 20252,240.002,246.002,185.002,195.002,195.00-2.88%121,200
Dec 15, 20252,207.002,260.002,194.002,260.002,260.002.08%220,400
Dec 12, 20252,195.002,216.002,177.002,214.002,214.002.22%145,000
Dec 11, 20252,220.002,220.002,163.002,166.002,166.00-1.28%83,100
Dec 10, 20252,223.002,239.002,185.002,194.002,194.00-1.04%134,900
Dec 9, 20252,211.002,235.002,202.002,217.002,217.000.18%177,400
Dec 8, 20252,187.002,215.002,180.002,213.002,213.001.19%146,600
Dec 5, 20252,165.002,199.002,160.002,187.002,187.000.18%146,100
Dec 4, 20252,176.002,195.002,174.002,183.002,183.00-0.27%173,500
Dec 3, 20252,181.002,210.002,168.002,189.002,189.000.37%204,000
Dec 2, 20252,196.002,200.002,179.002,181.002,181.000.18%140,900
Dec 1, 20252,228.002,232.002,172.002,177.002,177.00-1.80%105,000
Nov 28, 20252,190.002,227.002,179.002,217.002,217.001.23%203,100
Nov 27, 20252,155.002,193.002,151.002,190.002,190.001.81%182,300
Nov 26, 20252,139.002,151.002,123.002,151.002,151.001.65%181,100
Nov 25, 20252,119.002,135.002,103.002,116.002,116.000.81%176,900
Nov 21, 20252,094.002,111.002,081.002,099.002,099.00-2.10%196,600
Nov 20, 20252,137.002,156.002,114.002,144.002,144.003.78%327,500
Nov 19, 20252,063.002,110.002,040.002,066.002,066.001.52%378,200
Nov 18, 20252,070.002,092.002,020.002,035.002,035.00-3.23%310,400
Nov 17, 20252,120.002,125.002,098.002,103.002,103.00-0.71%228,200
Nov 14, 20252,089.002,119.002,081.002,118.002,118.00-0.24%303,200
Nov 13, 20252,087.002,136.002,070.002,123.002,123.002.71%275,800
Nov 12, 20252,024.002,079.002,020.002,067.002,067.001.03%289,900
Nov 11, 20252,060.002,085.002,032.002,046.002,046.00-0.78%262,500
Nov 10, 20252,034.002,064.002,022.002,062.002,062.002.03%382,900