Skip to main content
TOCALO Co.,Ltd. (TYO:3433)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+55.00 (1.79%)
Apr 28, 2026, 3:30 PM JST

TOCALO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20262,925.002,999.002,921.002,979.002,941.192.30%199,300
Feb 18, 20262,873.002,925.002,872.002,912.002,875.041.57%159,500
Feb 17, 20262,856.002,890.002,827.002,867.002,830.610.84%206,000
Feb 16, 20262,845.002,862.002,803.002,843.002,806.920.53%223,900
Feb 13, 20262,845.002,880.002,801.002,828.002,792.11-0.56%265,400
Feb 12, 20262,771.002,853.002,767.002,844.002,807.902.56%305,300
Feb 10, 20262,750.002,796.002,734.002,773.002,737.802.48%281,700
Feb 9, 20262,730.002,739.002,661.002,706.002,671.650.97%246,400
Feb 6, 20262,632.002,725.002,625.002,680.002,645.981.63%309,100
Feb 5, 20262,656.002,680.002,575.002,637.002,603.53-1.09%485,200
Feb 4, 20262,650.002,685.002,629.002,666.002,632.161.06%312,900
Feb 3, 20262,582.002,662.002,564.002,638.002,604.523.69%291,900
Feb 2, 20262,600.002,631.002,541.002,544.002,511.71-1.43%253,400
Jan 30, 20262,561.002,607.002,544.002,581.002,548.241.14%310,500
Jan 29, 20262,568.002,574.002,532.002,552.002,519.61-226,300
Jan 28, 20262,547.002,569.002,535.002,552.002,519.610.51%284,100
Jan 27, 20262,485.002,545.002,478.002,539.002,506.772.38%214,700
Jan 26, 20262,473.002,517.002,462.002,480.002,448.52-1.67%215,600
Jan 23, 20262,535.002,548.002,512.002,522.002,489.991.49%230,300
Jan 22, 20262,396.002,513.002,390.002,485.002,453.464.54%333,500
Jan 21, 20262,350.002,383.002,336.002,377.002,346.83-1.37%267,100
Jan 20, 20262,436.002,447.002,402.002,410.002,379.41-1.39%270,600
Jan 19, 20262,500.002,511.002,416.002,444.002,412.98-2.24%491,700
Jan 16, 20262,417.002,524.002,404.002,500.002,468.274.25%444,600
Jan 15, 20262,358.002,399.002,351.002,398.002,367.560.13%293,100
Jan 14, 20262,400.002,404.002,370.002,395.002,364.60-0.46%254,600
Jan 13, 20262,408.002,422.002,385.002,406.002,375.462.30%222,900
Jan 9, 20262,321.002,354.002,320.002,352.002,322.152.35%260,200
Jan 8, 20262,285.002,321.002,280.002,298.002,268.830.26%173,700
Jan 7, 20262,240.002,331.002,240.002,292.002,262.911.19%298,700
Jan 6, 20262,250.002,280.002,250.002,265.002,236.251.62%156,300
Jan 5, 20262,237.002,241.002,202.002,229.002,200.710.22%193,300
Dec 30, 20252,231.002,248.002,215.002,224.002,195.77-0.63%145,700
Dec 29, 20252,205.002,239.002,200.002,238.002,209.591.91%169,600
Dec 26, 20252,229.002,229.002,180.002,196.002,168.13-1.44%173,500
Dec 25, 20252,200.002,228.002,191.002,228.002,199.721.87%119,400
Dec 24, 20252,216.002,216.002,180.002,187.002,159.24-1.13%136,300
Dec 23, 20252,205.002,221.002,197.002,212.002,183.92-1.25%145,500
Dec 22, 20252,237.002,243.002,226.002,240.002,211.571.22%112,100
Dec 19, 20252,190.002,215.002,190.002,213.002,184.911.05%125,900
Dec 18, 20252,188.002,209.002,182.002,190.002,162.20-0.59%94,300
Dec 17, 20252,204.002,210.002,182.002,203.002,175.040.36%86,500
Dec 16, 20252,240.002,246.002,185.002,195.002,167.14-2.88%121,200
Dec 15, 20252,207.002,260.002,194.002,260.002,231.322.08%220,400
Dec 12, 20252,195.002,216.002,177.002,214.002,185.902.22%145,000
Dec 11, 20252,220.002,220.002,163.002,166.002,138.51-1.28%83,100
Dec 10, 20252,223.002,239.002,185.002,194.002,166.15-1.04%134,900
Dec 9, 20252,211.002,235.002,202.002,217.002,188.860.18%177,400
Dec 8, 20252,187.002,215.002,180.002,213.002,184.911.19%146,600
Dec 5, 20252,165.002,199.002,160.002,187.002,159.240.18%146,100
Dec 4, 20252,176.002,195.002,174.002,183.002,155.29-0.27%173,500
Dec 3, 20252,181.002,210.002,168.002,189.002,161.220.37%204,000
Dec 2, 20252,196.002,200.002,179.002,181.002,153.320.18%140,900
Dec 1, 20252,228.002,232.002,172.002,177.002,149.37-1.80%105,000