Skip to main content
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
-205.00 (-7.00%)
At close: Mar 9, 2026

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,852.002,935.002,844.002,930.002,930.001.10%205,700
Mar 5, 20262,940.002,984.002,865.002,898.002,898.003.87%290,500
Mar 4, 20262,783.002,886.002,735.002,790.002,790.00-4.88%436,500
Mar 3, 20263,065.003,075.002,909.002,933.002,933.00-4.93%322,600
Mar 2, 20263,025.003,110.003,015.003,085.003,085.00-1.28%156,600
Feb 27, 20263,045.003,140.003,005.003,125.003,125.001.46%234,800
Feb 26, 20263,155.003,170.003,070.003,080.003,080.00-2.07%307,400
Feb 25, 20263,125.003,155.003,060.003,145.003,145.002.28%385,300
Feb 24, 20263,040.003,095.003,010.003,075.003,075.002.81%343,200
Feb 20, 20262,975.003,025.002,943.002,991.002,991.000.40%209,400
Feb 19, 20262,925.002,999.002,921.002,979.002,979.002.30%199,300
Feb 18, 20262,873.002,925.002,872.002,912.002,912.001.57%159,500
Feb 17, 20262,856.002,890.002,827.002,867.002,867.000.84%206,000
Feb 16, 20262,845.002,862.002,803.002,843.002,843.000.53%223,900
Feb 13, 20262,845.002,880.002,801.002,828.002,828.00-0.56%265,400
Feb 12, 20262,771.002,853.002,767.002,844.002,844.002.56%305,300
Feb 10, 20262,750.002,796.002,734.002,773.002,773.002.48%281,700
Feb 9, 20262,730.002,739.002,661.002,706.002,706.000.97%246,400
Feb 6, 20262,632.002,725.002,625.002,680.002,680.001.63%309,100
Feb 5, 20262,656.002,680.002,575.002,637.002,637.00-1.09%485,200
Feb 4, 20262,650.002,685.002,629.002,666.002,666.001.06%312,900
Feb 3, 20262,582.002,662.002,564.002,638.002,638.003.69%291,900
Feb 2, 20262,600.002,631.002,541.002,544.002,544.00-1.43%253,400
Jan 30, 20262,561.002,607.002,544.002,581.002,581.001.14%310,500
Jan 29, 20262,568.002,574.002,532.002,552.002,552.00-226,300
Jan 28, 20262,547.002,569.002,535.002,552.002,552.000.51%284,100
Jan 27, 20262,485.002,545.002,478.002,539.002,539.002.38%214,700
Jan 26, 20262,473.002,517.002,462.002,480.002,480.00-1.67%215,600
Jan 23, 20262,535.002,548.002,512.002,522.002,522.001.49%230,300
Jan 22, 20262,396.002,513.002,390.002,485.002,485.004.54%333,500
Jan 21, 20262,350.002,383.002,336.002,377.002,377.00-1.37%267,100
Jan 20, 20262,436.002,447.002,402.002,410.002,410.00-1.39%270,600
Jan 19, 20262,500.002,511.002,416.002,444.002,444.00-2.24%491,700
Jan 16, 20262,417.002,524.002,404.002,500.002,500.004.25%444,600
Jan 15, 20262,358.002,399.002,351.002,398.002,398.000.13%293,100
Jan 14, 20262,400.002,404.002,370.002,395.002,395.00-0.46%254,600
Jan 13, 20262,408.002,422.002,385.002,406.002,406.002.30%222,900
Jan 9, 20262,321.002,354.002,320.002,352.002,352.002.35%260,200
Jan 8, 20262,285.002,321.002,280.002,298.002,298.000.26%173,700
Jan 7, 20262,240.002,331.002,240.002,292.002,292.001.19%298,700
Jan 6, 20262,250.002,280.002,250.002,265.002,265.001.62%156,300
Jan 5, 20262,237.002,241.002,202.002,229.002,229.000.22%193,300
Dec 30, 20252,231.002,248.002,215.002,224.002,224.00-0.63%145,700
Dec 29, 20252,205.002,239.002,200.002,238.002,238.001.91%169,600
Dec 26, 20252,229.002,229.002,180.002,196.002,196.00-1.44%173,500
Dec 25, 20252,200.002,228.002,191.002,228.002,228.001.87%119,400
Dec 24, 20252,216.002,216.002,180.002,187.002,187.00-1.13%136,300
Dec 23, 20252,205.002,221.002,197.002,212.002,212.00-1.25%145,500
Dec 22, 20252,237.002,243.002,226.002,240.002,240.001.22%112,100
Dec 19, 20252,190.002,215.002,190.002,213.002,213.001.05%125,900
Dec 18, 20252,188.002,209.002,182.002,190.002,190.00-0.59%94,300
Dec 17, 20252,204.002,210.002,182.002,203.002,203.000.36%86,500
Dec 16, 20252,240.002,246.002,185.002,195.002,195.00-2.88%121,200
Dec 15, 20252,207.002,260.002,194.002,260.002,260.002.08%220,400
Dec 12, 20252,195.002,216.002,177.002,214.002,214.002.22%145,000
Dec 11, 20252,220.002,220.002,163.002,166.002,166.00-1.28%83,100
Dec 10, 20252,223.002,239.002,185.002,194.002,194.00-1.04%134,900
Dec 9, 20252,211.002,235.002,202.002,217.002,217.000.18%177,400
Dec 8, 20252,187.002,215.002,180.002,213.002,213.001.19%146,600
Dec 5, 20252,165.002,199.002,160.002,187.002,187.000.18%146,100
Dec 4, 20252,176.002,195.002,174.002,183.002,183.00-0.27%173,500
Dec 3, 20252,181.002,210.002,168.002,189.002,189.000.37%204,000
Dec 2, 20252,196.002,200.002,179.002,181.002,181.000.18%140,900
Dec 1, 20252,228.002,232.002,172.002,177.002,177.00-1.80%105,000
Nov 28, 20252,190.002,227.002,179.002,217.002,217.001.23%203,100
Nov 27, 20252,155.002,193.002,151.002,190.002,190.001.81%182,300
Nov 26, 20252,139.002,151.002,123.002,151.002,151.001.65%181,100
Nov 25, 20252,119.002,135.002,103.002,116.002,116.000.81%176,900
Nov 21, 20252,094.002,111.002,081.002,099.002,099.00-2.10%196,600
Nov 20, 20252,137.002,156.002,114.002,144.002,144.003.78%327,500
Nov 19, 20252,063.002,110.002,040.002,066.002,066.001.52%378,200
Nov 18, 20252,070.002,092.002,020.002,035.002,035.00-3.23%310,400
Nov 17, 20252,120.002,125.002,098.002,103.002,103.00-0.71%228,200
Nov 14, 20252,089.002,119.002,081.002,118.002,118.00-0.24%303,200
Nov 13, 20252,087.002,136.002,070.002,123.002,123.002.71%275,800
Nov 12, 20252,024.002,079.002,020.002,067.002,067.001.03%289,900
Nov 11, 20252,060.002,085.002,032.002,046.002,046.00-0.78%262,500
Nov 10, 20252,034.002,064.002,022.002,062.002,062.002.03%382,900
Nov 7, 20251,983.002,070.001,923.002,021.002,021.00-11.86%1,143,300
Nov 6, 20252,280.002,314.002,263.002,293.002,293.001.51%384,900
Nov 5, 20252,270.002,286.002,183.002,259.002,259.00-2.63%338,300
Nov 4, 20252,265.002,366.002,261.002,320.002,320.002.43%388,200
Oct 31, 20252,238.002,266.002,217.002,265.002,265.001.03%222,600
Oct 30, 20252,240.002,255.002,232.002,242.002,242.000.45%173,100
Oct 29, 20252,245.002,255.002,226.002,232.002,232.00-0.58%200,300
Oct 28, 20252,310.002,310.002,243.002,245.002,245.00-2.90%200,200
Oct 27, 20252,302.002,312.002,283.002,312.002,312.002.08%178,100
Oct 24, 20252,257.002,276.002,239.002,265.002,265.001.52%260,200
Oct 23, 20252,206.002,253.002,194.002,231.002,231.001.13%227,200
Oct 22, 20252,195.002,209.002,183.002,206.002,206.000.18%239,600
Oct 21, 20252,215.002,229.002,195.002,202.002,202.00-0.77%172,600
Oct 20, 20252,204.002,230.002,189.002,219.002,219.002.12%111,000
Oct 17, 20252,171.002,182.002,160.002,173.002,173.000.42%100,600
Oct 16, 20252,173.002,187.002,141.002,164.002,164.00-187,600
Oct 15, 20252,147.002,166.002,128.002,164.002,164.001.55%548,300
Oct 14, 20252,156.002,196.002,126.002,131.002,131.00-3.40%238,300
Oct 10, 20252,266.002,266.002,202.002,206.002,206.00-3.54%191,300
Oct 9, 20252,245.002,295.002,236.002,287.002,287.001.28%261,100
Oct 8, 20252,258.002,271.002,250.002,258.002,258.00-0.35%125,100
Oct 7, 20252,270.002,288.002,257.002,266.002,266.001.80%236,900