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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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