TOCALO Co.,Ltd. - 3433.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,036	2,056	2,056	2,056	2,026	163,800
August 15, 2025	2,037	2,041	2,041	2,047	2,013	146,000
August 14, 2025	2,055	2,040	2,040	2,060	2,028	138,200
August 13, 2025	2,025	2,053	2,053	2,077	2,011	202,700
August 12, 2025	2,050	2,028	2,028	2,058	2,026	204,500
August 08, 2025	2,006	2,023	2,023	2,029	1,995	216,100
August 07, 2025	2,039	2,020	2,020	2,047	2,007	310,600
August 06, 2025	2,000	2,034	2,034	2,042	1,957	1.02M
August 05, 2025	1,932	1,944	1,944	1,967	1,926	245,300
August 04, 2025	1,889	1,909	1,909	1,920	1,832	559,400
August 01, 2025	2,036	1,990	1,990	2,045	1,986	532,700
July 31, 2025	2,007	2,040	2,040	2,047	2,007	182,300
July 30, 2025	1,992	2,007	2,007	2,014	1,991	105,200
July 29, 2025	1,987	2,001	2,001	2,001	1,985	107,600
July 28, 2025	2,005	2,010	2,010	2,017	1,994	193,200
July 25, 2025	1,990	2,018	2,018	2,022	1,983	151,200
July 24, 2025	1,996	1,992	1,992	2,003	1,980	162,500
July 23, 2025	1,995	1,988	1,988	2,002	1,978	172,800
July 22, 2025	1,976	1,976	1,976	1,991	1,966	116,000
July 18, 2025	1,982	1,978	1,978	1,985	1,970	101,900
July 17, 2025	1,960	1,975	1,975	1,975	1,948	102,900
July 16, 2025	1,961	1,957	1,957	1,974	1,955	123,000
July 15, 2025	1,951	1,960	1,960	1,963	1,940	136,200
July 14, 2025	1,937	1,947	1,947	1,960	1,932	111,500
July 11, 2025	1,940	1,937	1,937	1,953	1,929	145,300
July 10, 2025	1,931	1,926	1,926	1,933	1,908	217,100
July 09, 2025	1,921	1,931	1,931	1,940	1,917	194,000
July 08, 2025	1,876	1,901	1,901	1,909	1,875	177,300
July 07, 2025	1,865	1,877	1,877	1,877	1,863	112,800
July 04, 2025	1,882	1,874	1,874	1,890	1,870	57,000
July 03, 2025	1,882	1,882	1,882	1,891	1,868	111,100
July 02, 2025	1,867	1,873	1,873	1,892	1,865	99,400
July 01, 2025	1,892	1,886	1,886	1,901	1,876	153,600
June 30, 2025	1,925	1,903	1,903	1,935	1,903	228,700
June 27, 2025	1,900	1,896	1,896	1,923	1,893	129,600
June 26, 2025	1,864	1,892	1,892	1,897	1,864	180,800
June 25, 2025	1,869	1,862	1,862	1,875	1,849	166,900
June 24, 2025	1,875	1,859	1,859	1,877	1,849	137,900
June 23, 2025	1,820	1,843	1,843	1,844	1,817	164,000
June 20, 2025	1,846	1,803	1,803	1,855	1,803	479,800
June 19, 2025	1,861	1,851	1,851	1,878	1,844	122,700
June 18, 2025	1,858	1,856	1,856	1,870	1,844	90,800
June 17, 2025	1,850	1,858	1,858	1,871	1,848	132,200
June 16, 2025	1,843	1,843	1,843	1,858	1,835	94,900
June 13, 2025	1,850	1,832	1,832	1,854	1,826	110,300
June 12, 2025	1,840	1,855	1,855	1,858	1,838	129,700
June 11, 2025	1,857	1,850	1,850	1,868	1,839	133,700
June 10, 2025	1,851	1,838	1,838	1,868	1,832	127,800
June 09, 2025	1,862	1,838	1,838	1,870	1,831	125,900
June 06, 2025	1,853	1,854	1,854	1,860	1,847	109,400
June 05, 2025	1,829	1,842	1,842	1,853	1,824	134,400
June 04, 2025	1,817	1,829	1,829	1,855	1,807	195,600
June 03, 2025	1,770	1,777	1,777	1,797	1,763	92,700
June 02, 2025	1,776	1,771	1,771	1,792	1,767	93,600
May 30, 2025	1,766	1,796	1,796	1,797	1,763	82,300
May 29, 2025	1,783	1,790	1,790	1,791	1,778	71,000
May 28, 2025	1,792	1,777	1,777	1,793	1,768	80,100
May 27, 2025	1,780	1,768	1,768	1,780	1,763	45,100
May 26, 2025	1,761	1,768	1,768	1,778	1,760	70,600
May 23, 2025	1,767	1,773	1,773	1,792	1,765	110,100

TOCALO Co.,Ltd. (3433.T) JPX