Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+125.00 (4.10%)
Oct 9, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,005.003,195.002,976.003,175.003,175.004.10%355,300
Oct 8, 20263,080.003,080.003,035.003,050.003,050.00-2.71%202,500
Oct 7, 20263,105.003,150.003,080.003,135.003,135.00-0.16%198,300
Oct 6, 20263,120.003,145.003,060.003,140.003,140.000.80%234,600
Oct 5, 20263,070.003,115.003,040.003,115.003,115.004.29%265,700
Oct 2, 20262,974.003,065.002,961.002,987.002,987.001.08%347,400
Oct 1, 20262,901.002,955.002,900.002,955.002,955.001.97%220,700
Sep 30, 20262,880.002,911.002,876.002,898.002,898.001.36%203,500
Sep 29, 20262,855.002,870.002,825.002,859.002,859.000.14%199,400
Sep 28, 20262,935.002,945.002,892.002,899.002,855.00-0.62%173,800
Sep 25, 20262,895.002,923.002,881.002,917.002,872.730.90%173,600
Sep 24, 20262,887.002,902.002,875.002,891.002,847.121.33%183,200
Sep 18, 20262,840.002,853.002,818.002,853.002,809.701.35%328,800
Sep 17, 20262,813.002,846.002,798.002,815.002,772.270.11%155,100
Sep 16, 20262,785.002,826.002,782.002,812.002,769.321.44%168,800
Sep 15, 20262,737.002,784.002,737.002,772.002,729.93-0.18%154,900
Sep 14, 20262,727.002,786.002,702.002,777.002,734.850.91%187,000
Sep 11, 20262,651.002,766.002,651.002,752.002,710.23-0.97%250,100
Sep 10, 20262,760.002,779.002,730.002,779.002,736.820.11%189,300
Sep 9, 20262,760.002,811.002,755.002,776.002,733.870.73%159,900
Sep 8, 20262,810.002,831.002,756.002,756.002,714.17-0.93%303,000
Sep 7, 20262,747.002,786.002,742.002,782.002,739.782.13%143,400
Sep 4, 20262,676.002,725.002,673.002,724.002,682.661.30%150,500
Sep 3, 20262,705.002,705.002,667.002,689.002,648.19-0.04%176,900
Sep 2, 20262,720.002,732.002,680.002,690.002,649.17-2.18%332,000
Sep 1, 20262,747.002,761.002,729.002,750.002,708.26-0.76%219,700
Aug 31, 20262,744.002,772.002,700.002,771.002,728.940.58%211,900
Aug 28, 20262,799.002,799.002,745.002,755.002,713.19-1.08%243,400
Aug 27, 20262,810.002,835.002,758.002,785.002,742.730.11%141,000
Aug 26, 20262,790.002,800.002,757.002,782.002,739.780.22%161,100
Aug 25, 20262,764.002,776.002,728.002,776.002,733.87-0.25%383,600
Aug 24, 20262,769.002,806.002,754.002,783.002,740.760.65%215,800
Aug 21, 20262,778.002,789.002,739.002,765.002,723.03-2.23%184,900
Aug 20, 20262,798.002,828.002,778.002,828.002,785.081.54%174,300
Aug 19, 20262,800.002,828.002,760.002,785.002,742.73-3.30%298,700
Aug 18, 20262,969.002,985.002,877.002,880.002,836.29-3.16%185,200
Aug 17, 20262,952.002,994.002,944.002,974.002,928.860.81%154,600
Aug 14, 20262,980.002,986.002,932.002,950.002,905.23-0.51%214,600
Aug 13, 20262,989.003,010.002,957.002,965.002,920.000.47%175,100
Aug 12, 20262,905.002,951.002,885.002,951.002,906.211.20%212,700
Aug 10, 20262,961.002,990.002,901.002,916.002,871.74-1.55%270,400
Aug 7, 20263,075.003,100.002,925.002,962.002,917.04-3.20%335,000
Aug 6, 20263,075.003,155.003,000.003,060.003,013.56-4.08%601,100
Aug 5, 20263,100.003,220.003,065.003,190.003,141.586.33%393,300
Aug 4, 20262,972.003,025.002,953.003,000.002,954.472.21%305,800
Aug 3, 20262,868.002,947.002,827.002,935.002,890.450.82%504,400
Jul 31, 20262,869.002,980.002,848.002,911.002,866.829.07%639,500
Jul 30, 20262,647.002,732.002,607.002,669.002,628.49-0.30%364,400
Jul 29, 20262,800.002,808.002,632.002,677.002,636.37-4.08%673,600
Jul 28, 20262,900.002,900.002,756.002,791.002,748.64-6.94%1,097,900