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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,200	2,216	2,216	2,224	2,195	170,500
September 25, 2025	2,194	2,205	2,205	2,205	2,176	139,900
September 24, 2025	2,200	2,187	2,187	2,200	2,164	137,000
September 22, 2025	2,188	2,186	2,186	2,204	2,183	89,200
September 19, 2025	2,235	2,190	2,190	2,238	2,167	264,800
September 18, 2025	2,153	2,204	2,204	2,216	2,140	163,100
September 17, 2025	2,153	2,204	2,204	2,216	2,140	163,100
September 16, 2025	2,190	2,157	2,157	2,191	2,152	147,400
September 12, 2025	2,240	2,215	2,215	2,244	2,212	216,900
September 11, 2025	2,168	2,212	2,212	2,221	2,168	265,600
September 10, 2025	2,140	2,150	2,150	2,166	2,133	224,900
September 09, 2025	2,130	2,124	2,124	2,160	2,115	137,300
September 08, 2025	2,128	2,124	2,124	2,128	2,104	107,300
September 05, 2025	2,075	2,108	2,108	2,115	2,075	136,400
September 04, 2025	2,075	2,073	2,073	2,092	2,068	126,200
September 03, 2025	2,075	2,062	2,062	2,090	2,056	199,500
September 02, 2025	2,090	2,083	2,083	2,099	2,080	152,500
September 01, 2025	2,115	2,090	2,090	2,118	2,071	209,200
August 29, 2025	2,132	2,133	2,133	2,159	2,125	151,000
August 28, 2025	2,131	2,142	2,142	2,146	2,116	144,200
August 27, 2025	2,122	2,130	2,130	2,130	2,091	381,900
August 26, 2025	2,135	2,118	2,118	2,143	2,090	354,200
August 25, 2025	2,081	2,085	2,085	2,095	2,076	145,300
August 22, 2025	2,029	2,068	2,068	2,076	2,024	191,600
August 21, 2025	2,026	2,029	2,029	2,032	2,015	114,100
August 20, 2025	2,070	2,029	2,029	2,078	2,028	145,100
August 19, 2025	2,056	2,068	2,068	2,087	2,049	137,800
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

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