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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,176	2,183	2,183	2,195	2,174	173,500
December 03, 2025	2,181	2,189	2,189	2,210	2,168	204,000
December 02, 2025	2,196	2,181	2,181	2,200	2,179	140,900
December 01, 2025	2,228	2,177	2,177	2,232	2,172	105,000
November 28, 2025	2,190	2,217	2,217	2,227	2,179	203,100
November 27, 2025	2,155	2,190	2,190	2,193	2,151	182,300
November 26, 2025	2,139	2,151	2,151	2,151	2,123	181,100
November 25, 2025	2,119	2,116	2,116	2,135	2,103	176,900
November 21, 2025	2,094	2,099	2,099	2,111	2,081	196,600
November 20, 2025	2,137	2,144	2,144	2,156	2,114	327,500
November 19, 2025	2,063	2,066	2,066	2,110	2,040	378,200
November 18, 2025	2,070	2,035	2,035	2,092	2,020	310,400
November 17, 2025	2,120	2,103	2,103	2,125	2,098	228,200
November 14, 2025	2,089	2,118	2,118	2,119	2,081	303,200
November 13, 2025	2,087	2,123	2,123	2,136	2,070	275,800
November 12, 2025	2,024	2,067	2,067	2,079	2,020	289,900
November 11, 2025	2,060	2,046	2,046	2,085	2,032	262,500
November 10, 2025	2,034	2,062	2,062	2,064	2,022	382,900
November 07, 2025	1,983	2,021	2,021	2,070	1,923	1.14M
November 06, 2025	2,280	2,293	2,293	2,314	2,263	384,900
November 05, 2025	2,280	2,293	2,293	2,314	2,263	384,900
November 04, 2025	2,270	2,259	2,259	2,286	2,183	388,200
October 31, 2025	2,238	2,265	2,265	2,266	2,217	222,600
October 30, 2025	2,238	2,265	2,265	2,266	2,217	222,600
October 29, 2025	2,245	2,232	2,232	2,255	2,226	200,300
October 28, 2025	2,310	2,245	2,245	2,310	2,243	200,200
October 27, 2025	2,302	2,312	2,312	2,312	2,283	178,100
October 24, 2025	2,257	2,265	2,265	2,276	2,239	260,200
October 23, 2025	2,206	2,231	2,231	2,253	2,194	227,200
October 22, 2025	2,195	2,206	2,206	2,209	2,183	239,600
October 21, 2025	2,215	2,202	2,202	2,229	2,195	172,600
October 20, 2025	2,204	2,219	2,219	2,230	2,189	111,000
October 17, 2025	2,171	2,173	2,173	2,182	2,160	100,600
October 16, 2025	2,173	2,164	2,164	2,187	2,141	187,600
October 15, 2025	2,147	2,164	2,164	2,166	2,128	548,300
October 14, 2025	2,156	2,131	2,131	2,196	2,126	238,300
October 10, 2025	2,266	2,206	2,206	2,266	2,202	191,300
October 09, 2025	2,245	2,287	2,287	2,295	2,236	261,100
October 08, 2025	2,258	2,258	2,258	2,271	2,250	125,100
October 07, 2025	2,270	2,266	2,266	2,288	2,257	236,900
October 06, 2025	2,235	2,226	2,226	2,235	2,196	137,500
October 03, 2025	2,170	2,175	2,175	2,189	2,167	123,600
October 02, 2025	2,113	2,166	2,166	2,170	2,109	183,400
October 01, 2025	2,150	2,108	2,108	2,152	2,092	247,800
September 30, 2025	2,163	2,176	2,176	2,178	2,152	151,400
September 29, 2025	2,211	2,171	2,171	2,211	2,162	145,600
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

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