Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+60.00 (1.86%)
May 8, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,195.003,285.003,170.003,285.003,285.001.86%232,800
May 7, 20263,195.003,300.003,180.003,225.003,225.003.53%352,700
May 1, 20263,120.003,155.003,060.003,115.003,115.00-0.48%252,100
Apr 30, 20263,100.003,160.003,085.003,130.003,130.000.16%227,800
Apr 28, 20263,090.003,135.003,055.003,125.003,125.001.79%204,200
Apr 27, 20263,060.003,135.003,040.003,070.003,070.001.15%312,500
Apr 24, 20262,970.003,060.002,970.003,035.003,035.002.40%228,300
Apr 23, 20262,938.002,974.002,919.002,964.002,964.000.03%220,500
Apr 22, 20262,997.003,015.002,868.002,963.002,963.00-0.40%422,500
Apr 21, 20262,941.003,005.002,941.002,975.002,975.002.41%243,600
Apr 20, 20262,912.002,924.002,883.002,905.002,905.00-0.17%104,900
Apr 17, 20262,900.002,924.002,900.002,910.002,910.00-0.75%153,800
Apr 16, 20262,852.002,936.002,852.002,932.002,932.002.99%172,400
Apr 15, 20262,955.002,970.002,836.002,847.002,847.00-1.11%220,700
Apr 14, 20262,901.002,917.002,867.002,879.002,879.000.98%198,100
Apr 13, 20262,820.002,866.002,812.002,851.002,851.000.04%160,200
Apr 10, 20262,827.002,865.002,820.002,850.002,850.001.97%192,800
Apr 9, 20262,832.002,834.002,785.002,795.002,795.00-0.25%147,200
Apr 8, 20262,786.002,813.002,752.002,802.002,802.005.30%198,400
Apr 7, 20262,646.002,665.002,620.002,661.002,661.001.03%130,500
Apr 6, 20262,631.002,668.002,626.002,634.002,634.000.34%101,300
Apr 3, 20262,607.002,630.002,582.002,625.002,625.002.42%244,000
Apr 2, 20262,679.002,691.002,560.002,563.002,563.00-2.70%187,300
Apr 1, 20262,620.002,634.002,573.002,634.002,634.005.36%144,300
Mar 31, 20262,450.002,565.002,434.002,500.002,500.000.44%406,000
Mar 30, 20262,443.002,490.002,430.002,489.002,489.00-4.27%217,200
Mar 27, 20262,613.002,623.002,569.002,600.002,567.00-2.37%216,800
Mar 26, 20262,696.002,700.002,628.002,663.002,629.20-0.34%122,200
Mar 25, 20262,680.002,690.002,659.002,672.002,638.092.93%127,900
Mar 24, 20262,595.002,601.002,550.002,596.002,563.053.72%176,700
Mar 23, 20262,542.002,545.002,476.002,503.002,471.23-4.50%227,100
Mar 19, 20262,675.002,689.002,616.002,621.002,587.73-5.75%269,700
Mar 18, 20262,719.002,781.002,712.002,781.002,745.703.04%201,100
Mar 17, 20262,760.002,766.002,692.002,699.002,664.74-0.41%132,200
Mar 16, 20262,701.002,755.002,681.002,710.002,675.60-0.44%210,000
Mar 13, 20262,672.002,738.002,672.002,722.002,687.45-0.87%245,700
Mar 12, 20262,774.002,789.002,718.002,746.002,711.15-2.76%217,700
Mar 11, 20262,834.002,868.002,824.002,824.002,788.161.44%148,800
Mar 10, 20262,775.002,831.002,752.002,784.002,748.662.17%193,000
Mar 9, 20262,720.002,762.002,664.002,725.002,690.41-7.00%329,300
Mar 6, 20262,852.002,935.002,844.002,930.002,892.811.10%205,700
Mar 5, 20262,940.002,984.002,865.002,898.002,861.223.87%290,500
Mar 4, 20262,783.002,886.002,735.002,790.002,754.59-4.88%436,500
Mar 3, 20263,065.003,075.002,909.002,933.002,895.77-4.93%322,600
Mar 2, 20263,025.003,110.003,015.003,085.003,045.84-1.28%156,600
Feb 27, 20263,045.003,140.003,005.003,125.003,085.341.46%234,800
Feb 26, 20263,155.003,170.003,070.003,080.003,040.91-2.07%307,400
Feb 25, 20263,125.003,155.003,060.003,145.003,105.082.28%385,300
Feb 24, 20263,040.003,095.003,010.003,075.003,035.972.81%343,200
Feb 20, 20262,975.003,025.002,943.002,991.002,953.040.40%209,400