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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,975	2,991	2,991	3,025	2,943	209,400
February 19, 2026	2,925	2,979	2,979	2,999	2,921	199,300
February 18, 2026	2,873	2,912	2,912	2,925	2,872	159,500
February 17, 2026	2,856	2,867	2,867	2,890	2,827	206,000
February 16, 2026	2,845	2,843	2,843	2,862	2,803	223,900
February 13, 2026	2,845	2,828	2,828	2,880	2,801	265,400
February 12, 2026	2,771	2,844	2,844	2,853	2,767	305,300
February 10, 2026	2,750	2,773	2,773	2,796	2,734	281,700
February 09, 2026	2,730	2,706	2,706	2,739	2,661	246,400
February 06, 2026	2,632	2,680	2,680	2,725	2,625	309,100
February 05, 2026	2,656	2,637	2,637	2,680	2,575	485,200
February 04, 2026	2,650	2,666	2,666	2,685	2,629	312,900
February 03, 2026	2,582	2,638	2,638	2,662	2,564	291,900
February 02, 2026	2,600	2,544	2,544	2,631	2,541	253,400
January 30, 2026	2,561	2,581	2,581	2,607	2,544	310,500
January 29, 2026	2,568	2,552	2,552	2,574	2,532	226,300
January 28, 2026	2,547	2,552	2,552	2,569	2,535	284,100
January 27, 2026	2,485	2,539	2,539	2,545	2,478	214,700
January 26, 2026	2,473	2,480	2,480	2,517	2,462	215,600
January 23, 2026	2,535	2,522	2,522	2,548	2,512	230,300
January 22, 2026	2,396	2,485	2,485	2,513	2,390	333,500
January 21, 2026	2,350	2,377	2,377	2,383	2,336	267,100
January 20, 2026	2,436	2,410	2,410	2,447	2,402	270,600
January 19, 2026	2,500	2,444	2,444	2,511	2,416	491,700
January 16, 2026	2,417	2,500	2,500	2,524	2,404	444,600
January 15, 2026	2,358	2,398	2,398	2,399	2,351	293,100
January 14, 2026	2,400	2,395	2,395	2,404	2,370	254,600
January 13, 2026	2,408	2,406	2,406	2,422	2,385	222,900
January 09, 2026	2,321	2,352	2,352	2,354	2,320	260,200
January 08, 2026	2,285	2,298	2,298	2,321	2,280	173,700
January 07, 2026	2,240	2,292	2,292	2,331	2,240	298,700
January 06, 2026	2,250	2,265	2,265	2,280	2,250	156,300
January 05, 2026	2,237	2,229	2,229	2,241	2,202	193,300
December 30, 2025	2,231	2,224	2,224	2,248	2,215	145,700
December 29, 2025	2,205	2,238	2,238	2,239	2,200	169,600
December 26, 2025	2,229	2,196	2,196	2,229	2,180	173,500
December 25, 2025	2,200	2,228	2,228	2,228	2,191	119,400
December 24, 2025	2,216	2,187	2,187	2,216	2,180	136,300
December 23, 2025	2,205	2,212	2,212	2,221	2,197	145,500
December 22, 2025	2,237	2,240	2,240	2,243	2,226	112,100
December 19, 2025	2,190	2,213	2,213	2,215	2,190	125,900
December 18, 2025	2,188	2,190	2,190	2,209	2,182	94,300
December 17, 2025	2,204	2,203	2,203	2,210	2,182	86,500
December 16, 2025	2,240	2,195	2,195	2,246	2,185	121,200
December 15, 2025	2,207	2,260	2,260	2,260	2,194	220,400
December 12, 2025	2,195	2,214	2,214	2,216	2,177	145,000
December 11, 2025	2,220	2,166	2,166	2,220	2,163	83,100
December 10, 2025	2,223	2,194	2,194	2,239	2,185	134,900
December 09, 2025	2,211	2,217	2,217	2,235	2,202	177,400
December 08, 2025	2,187	2,213	2,213	2,215	2,180	146,600
December 05, 2025	2,165	2,187	2,187	2,199	2,160	146,100
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

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