Skip to main content
logo
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,911.00
+242.00 (9.07%)
Jul 31, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,005.003,055.002,931.002,963.002,963.00-1.89%211,500
Jun 9, 20263,025.003,050.002,954.003,020.003,020.001.41%238,800
Jun 8, 20262,937.003,025.002,889.002,978.002,978.00-7.23%320,300
Jun 5, 20263,100.003,225.003,050.003,210.003,210.002.07%261,100
Jun 4, 20263,115.003,195.003,105.003,145.003,145.000.16%215,500
Jun 3, 20263,100.003,170.003,035.003,140.003,140.002.11%290,700
Jun 2, 20263,130.003,150.002,983.003,075.003,075.00-3.61%319,900
Jun 1, 20263,120.003,210.003,095.003,190.003,190.002.24%244,600
May 29, 20263,225.003,240.003,120.003,120.003,120.00-3.26%377,500
May 28, 20263,200.003,230.003,125.003,225.003,225.000.47%237,800
May 27, 20263,280.003,310.003,200.003,210.003,210.00-0.31%228,000
May 26, 20263,200.003,240.003,135.003,220.003,220.000.78%223,000
May 25, 20263,200.003,235.003,170.003,195.003,195.002.57%304,300
May 22, 20263,175.003,200.003,110.003,115.003,115.00-1.27%237,600