TOCALO Co.,Ltd. (TYO:3433)
Japan · Delayed Price · Currency is JPY 2,779.00
+3.00 (0.11%)
Sep 10, 2026, 3:30 PM JST
TOCALO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,760.00 | 2,779.00 | 2,730.00 | 2,779.00 | 2,779.00 | 0.11% | 189,300 |
| Sep 9, 2026 | 2,760.00 | 2,811.00 | 2,755.00 | 2,776.00 | 2,776.00 | 0.73% | 159,900 |
| Sep 8, 2026 | 2,810.00 | 2,831.00 | 2,756.00 | 2,756.00 | 2,756.00 | -0.93% | 303,000 |
| Sep 7, 2026 | 2,747.00 | 2,786.00 | 2,742.00 | 2,782.00 | 2,782.00 | 2.13% | 143,400 |
| Sep 4, 2026 | 2,676.00 | 2,725.00 | 2,673.00 | 2,724.00 | 2,724.00 | 1.30% | 150,500 |
| Sep 3, 2026 | 2,705.00 | 2,705.00 | 2,667.00 | 2,689.00 | 2,689.00 | -0.04% | 176,900 |
| Sep 2, 2026 | 2,720.00 | 2,732.00 | 2,680.00 | 2,690.00 | 2,690.00 | -2.18% | 332,000 |
| Sep 1, 2026 | 2,747.00 | 2,761.00 | 2,729.00 | 2,750.00 | 2,750.00 | -0.76% | 219,700 |
| Aug 31, 2026 | 2,744.00 | 2,772.00 | 2,700.00 | 2,771.00 | 2,771.00 | 0.58% | 211,900 |
| Aug 28, 2026 | 2,799.00 | 2,799.00 | 2,745.00 | 2,755.00 | 2,755.00 | -1.08% | 243,400 |
| Aug 27, 2026 | 2,810.00 | 2,835.00 | 2,758.00 | 2,785.00 | 2,785.00 | 0.11% | 141,000 |
| Aug 26, 2026 | 2,790.00 | 2,800.00 | 2,757.00 | 2,782.00 | 2,782.00 | 0.22% | 161,100 |
| Aug 25, 2026 | 2,764.00 | 2,776.00 | 2,728.00 | 2,776.00 | 2,776.00 | -0.25% | 383,600 |
| Aug 24, 2026 | 2,769.00 | 2,806.00 | 2,754.00 | 2,783.00 | 2,783.00 | 0.65% | 215,800 |
| Aug 21, 2026 | 2,778.00 | 2,789.00 | 2,739.00 | 2,765.00 | 2,765.00 | -2.23% | 184,900 |
| Aug 20, 2026 | 2,798.00 | 2,828.00 | 2,778.00 | 2,828.00 | 2,828.00 | 1.54% | 174,300 |
| Aug 19, 2026 | 2,800.00 | 2,828.00 | 2,760.00 | 2,785.00 | 2,785.00 | -3.30% | 298,700 |
| Aug 18, 2026 | 2,969.00 | 2,985.00 | 2,877.00 | 2,880.00 | 2,880.00 | -3.16% | 185,200 |
| Aug 17, 2026 | 2,952.00 | 2,994.00 | 2,944.00 | 2,974.00 | 2,974.00 | 0.81% | 154,600 |
| Aug 14, 2026 | 2,980.00 | 2,986.00 | 2,932.00 | 2,950.00 | 2,950.00 | -0.51% | 214,600 |
| Aug 13, 2026 | 2,989.00 | 3,010.00 | 2,957.00 | 2,965.00 | 2,965.00 | 0.47% | 175,100 |
| Aug 12, 2026 | 2,905.00 | 2,951.00 | 2,885.00 | 2,951.00 | 2,951.00 | 1.20% | 212,700 |
| Aug 10, 2026 | 2,961.00 | 2,990.00 | 2,901.00 | 2,916.00 | 2,916.00 | -1.55% | 270,400 |
| Aug 7, 2026 | 3,075.00 | 3,100.00 | 2,925.00 | 2,962.00 | 2,962.00 | -3.20% | 335,000 |
| Aug 6, 2026 | 3,075.00 | 3,155.00 | 3,000.00 | 3,060.00 | 3,060.00 | -4.08% | 601,100 |
| Aug 5, 2026 | 3,100.00 | 3,220.00 | 3,065.00 | 3,190.00 | 3,190.00 | 6.33% | 393,300 |
| Aug 4, 2026 | 2,972.00 | 3,025.00 | 2,953.00 | 3,000.00 | 3,000.00 | 2.21% | 305,800 |
| Aug 3, 2026 | 2,868.00 | 2,947.00 | 2,827.00 | 2,935.00 | 2,935.00 | 0.82% | 504,400 |
| Jul 31, 2026 | 2,869.00 | 2,980.00 | 2,848.00 | 2,911.00 | 2,911.00 | 9.07% | 639,500 |
| Jul 30, 2026 | 2,647.00 | 2,732.00 | 2,607.00 | 2,669.00 | 2,669.00 | -0.30% | 364,400 |
| Jul 29, 2026 | 2,800.00 | 2,808.00 | 2,632.00 | 2,677.00 | 2,677.00 | -4.08% | 673,600 |
| Jul 28, 2026 | 2,900.00 | 2,900.00 | 2,756.00 | 2,791.00 | 2,791.00 | -6.94% | 1,097,900 |
| Jul 27, 2026 | 2,969.00 | 3,030.00 | 2,963.00 | 2,999.00 | 2,999.00 | 1.35% | 628,000 |
| Jul 24, 2026 | 2,984.00 | 3,020.00 | 2,920.00 | 2,959.00 | 2,959.00 | -2.02% | 365,300 |
| Jul 23, 2026 | 3,015.00 | 3,035.00 | 2,979.00 | 3,020.00 | 3,020.00 | 1.89% | 242,200 |
| Jul 22, 2026 | 2,990.00 | 3,045.00 | 2,951.00 | 2,964.00 | 2,964.00 | 0.65% | 252,800 |
| Jul 21, 2026 | 2,914.00 | 2,950.00 | 2,883.00 | 2,945.00 | 2,945.00 | 2.15% | 210,000 |
| Jul 17, 2026 | 2,985.00 | 3,010.00 | 2,796.00 | 2,883.00 | 2,883.00 | -5.63% | 370,500 |
| Jul 16, 2026 | 3,085.00 | 3,105.00 | 3,025.00 | 3,055.00 | 3,055.00 | -3.02% | 169,200 |
| Jul 15, 2026 | 3,055.00 | 3,150.00 | 3,035.00 | 3,150.00 | 3,150.00 | 4.30% | 233,700 |
| Jul 14, 2026 | 2,999.00 | 3,050.00 | 2,944.00 | 3,020.00 | 3,020.00 | 0.17% | 379,400 |
| Jul 13, 2026 | 3,110.00 | 3,130.00 | 2,993.00 | 3,015.00 | 3,015.00 | -1.95% | 143,200 |
| Jul 10, 2026 | 3,105.00 | 3,130.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.82% | 151,000 |
| Jul 9, 2026 | 3,025.00 | 3,075.00 | 3,020.00 | 3,050.00 | 3,050.00 | 1.33% | 175,400 |
| Jul 8, 2026 | 3,035.00 | 3,135.00 | 3,010.00 | 3,010.00 | 3,010.00 | -3.06% | 222,300 |
| Jul 7, 2026 | 3,235.00 | 3,280.00 | 3,105.00 | 3,105.00 | 3,105.00 | -6.05% | 253,900 |
| Jul 6, 2026 | 3,335.00 | 3,365.00 | 3,270.00 | 3,305.00 | 3,305.00 | - | 217,700 |
| Jul 3, 2026 | 3,205.00 | 3,305.00 | 3,175.00 | 3,305.00 | 3,305.00 | 0.92% | 175,700 |
| Jul 2, 2026 | 3,390.00 | 3,390.00 | 3,255.00 | 3,275.00 | 3,275.00 | -3.39% | 225,500 |
| Jul 1, 2026 | 3,315.00 | 3,390.00 | 3,315.00 | 3,390.00 | 3,390.00 | 4.47% | 207,600 |