Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
-63.00 (-2.23%)
Aug 21, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,778.002,789.002,739.002,765.002,765.00-2.23%184,900
Aug 20, 20262,798.002,828.002,778.002,828.002,828.001.54%174,300
Aug 19, 20262,800.002,828.002,760.002,785.002,785.00-3.30%298,700
Aug 18, 20262,969.002,985.002,877.002,880.002,880.00-3.16%185,200
Aug 17, 20262,952.002,994.002,944.002,974.002,974.000.81%154,600
Aug 14, 20262,980.002,986.002,932.002,950.002,950.00-0.51%214,600
Aug 13, 20262,989.003,010.002,957.002,965.002,965.000.47%175,100
Aug 12, 20262,905.002,951.002,885.002,951.002,951.001.20%212,700
Aug 10, 20262,961.002,990.002,901.002,916.002,916.00-1.55%270,400
Aug 7, 20263,075.003,100.002,925.002,962.002,962.00-3.20%335,000
Aug 6, 20263,075.003,155.003,000.003,060.003,060.00-4.08%601,100
Aug 5, 20263,100.003,220.003,065.003,190.003,190.006.33%393,300
Aug 4, 20262,972.003,025.002,953.003,000.003,000.002.21%305,800
Aug 3, 20262,868.002,947.002,827.002,935.002,935.000.82%504,400
Jul 31, 20262,869.002,980.002,848.002,911.002,911.009.07%639,500
Jul 30, 20262,647.002,732.002,607.002,669.002,669.00-0.30%364,400
Jul 29, 20262,800.002,808.002,632.002,677.002,677.00-4.08%673,600
Jul 28, 20262,900.002,900.002,756.002,791.002,791.00-6.94%1,097,900
Jul 27, 20262,969.003,030.002,963.002,999.002,999.001.35%628,000
Jul 24, 20262,984.003,020.002,920.002,959.002,959.00-2.02%365,300
Jul 23, 20263,015.003,035.002,979.003,020.003,020.001.89%242,200
Jul 22, 20262,990.003,045.002,951.002,964.002,964.000.65%252,800
Jul 21, 20262,914.002,950.002,883.002,945.002,945.002.15%210,000
Jul 17, 20262,985.003,010.002,796.002,883.002,883.00-5.63%370,500
Jul 16, 20263,085.003,105.003,025.003,055.003,055.00-3.02%169,200
Jul 15, 20263,055.003,150.003,035.003,150.003,150.004.30%233,700
Jul 14, 20262,999.003,050.002,944.003,020.003,020.000.17%379,400
Jul 13, 20263,110.003,130.002,993.003,015.003,015.00-1.95%143,200
Jul 10, 20263,105.003,130.003,075.003,075.003,075.000.82%151,000
Jul 9, 20263,025.003,075.003,020.003,050.003,050.001.33%175,400
Jul 8, 20263,035.003,135.003,010.003,010.003,010.00-3.06%222,300
Jul 7, 20263,235.003,280.003,105.003,105.003,105.00-6.05%253,900
Jul 6, 20263,335.003,365.003,270.003,305.003,305.00-217,700
Jul 3, 20263,205.003,305.003,175.003,305.003,305.000.92%175,700
Jul 2, 20263,390.003,390.003,255.003,275.003,275.00-3.39%225,500
Jul 1, 20263,315.003,390.003,315.003,390.003,390.004.47%207,600
Jun 30, 20263,335.003,335.003,240.003,245.003,245.00-1.07%157,700
Jun 29, 20263,280.003,280.003,180.003,280.003,280.00-181,700
Jun 26, 20263,315.003,345.003,225.003,280.003,280.00-1.65%215,700
Jun 25, 20263,295.003,395.003,265.003,335.003,335.003.25%295,000
Jun 24, 20263,200.003,295.003,190.003,230.003,230.000.94%163,500
Jun 23, 20263,405.003,405.003,200.003,200.003,200.00-4.90%248,000
Jun 22, 20263,310.003,400.003,295.003,365.003,365.000.90%193,700
Jun 19, 20263,380.003,405.003,315.003,335.003,335.000.45%182,300
Jun 18, 20263,240.003,355.003,240.003,320.003,320.002.47%215,500
Jun 17, 20263,145.003,265.003,130.003,240.003,240.003.02%218,900
Jun 16, 20263,155.003,180.003,115.003,145.003,145.00-0.47%108,500
Jun 15, 20263,170.003,215.003,150.003,160.003,160.003.61%194,400
Jun 12, 20263,050.003,115.003,040.003,050.003,050.002.59%186,300
Jun 11, 20262,889.002,997.002,808.002,973.002,973.000.34%178,800