TOCALO Co.,Ltd. (3433.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1,969.00 | 1,987.00 | 1,948.00 | 1,983.00 | 1,983.00 | 313,200 |
| May 30, 2024 | 1,920.00 | 1,955.00 | 1,900.00 | 1,948.00 | 1,948.00 | 126,300 |
| May 29, 2024 | 1,930.00 | 1,964.00 | 1,922.00 | 1,944.00 | 1,944.00 | 145,800 |
| May 28, 2024 | 1,929.00 | 1,960.00 | 1,915.00 | 1,930.00 | 1,930.00 | 88,000 |
| May 27, 2024 | 1,924.00 | 1,928.00 | 1,904.00 | 1,922.00 | 1,922.00 | 110,300 |
| May 24, 2024 | 1,895.00 | 1,937.00 | 1,895.00 | 1,924.00 | 1,924.00 | 112,300 |
| May 23, 2024 | 1,892.00 | 1,943.00 | 1,875.00 | 1,933.00 | 1,933.00 | 94,100 |
| May 22, 2024 | 1,930.00 | 1,930.00 | 1,891.00 | 1,891.00 | 1,891.00 | 97,400 |
| May 21, 2024 | 1,965.00 | 1,980.00 | 1,938.00 | 1,945.00 | 1,945.00 | 86,800 |
| May 20, 2024 | 1,957.00 | 1,982.00 | 1,950.00 | 1,965.00 | 1,965.00 | 118,700 |
| May 17, 2024 | 1,950.00 | 1,982.00 | 1,937.00 | 1,955.00 | 1,955.00 | 148,100 |
| May 16, 2024 | 1,935.00 | 1,984.00 | 1,912.00 | 1,960.00 | 1,960.00 | 237,800 |
| May 15, 2024 | 1,907.00 | 1,933.00 | 1,907.00 | 1,921.00 | 1,921.00 | 122,200 |
| May 14, 2024 | 1,941.00 | 1,941.00 | 1,873.00 | 1,887.00 | 1,887.00 | 134,100 |
| May 13, 2024 | 1,933.00 | 1,959.00 | 1,911.00 | 1,956.00 | 1,956.00 | 209,300 |
| May 10, 2024 | 1,980.00 | 1,998.00 | 1,941.00 | 1,954.00 | 1,954.00 | 433,400 |
| May 09, 2024 | 1,855.00 | 1,877.00 | 1,844.00 | 1,856.00 | 1,856.00 | 122,800 |
| May 08, 2024 | 1,835.00 | 1,840.00 | 1,805.00 | 1,834.00 | 1,834.00 | 101,600 |
| May 07, 2024 | 1,832.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 83,900 |
| May 02, 2024 | 1,808.00 | 1,824.00 | 1,800.00 | 1,813.00 | 1,813.00 | 65,500 |
| May 01, 2024 | 1,815.00 | 1,815.00 | 1,777.00 | 1,798.00 | 1,798.00 | 134,600 |
| Apr 30, 2024 | 1,777.00 | 1,833.00 | 1,765.00 | 1,822.00 | 1,822.00 | 135,800 |
| Apr 26, 2024 | 1,752.00 | 1,780.00 | 1,741.00 | 1,774.00 | 1,774.00 | 145,200 |
| Apr 25, 2024 | 1,781.00 | 1,782.00 | 1,755.00 | 1,759.00 | 1,759.00 | 77,400 |
| Apr 24, 2024 | 1,751.00 | 1,794.00 | 1,751.00 | 1,794.00 | 1,794.00 | 141,800 |
| Apr 23, 2024 | 1,793.00 | 1,799.00 | 1,712.00 | 1,746.00 | 1,746.00 | 118,100 |
| Apr 22, 2024 | 1,842.00 | 1,849.00 | 1,776.00 | 1,786.00 | 1,786.00 | 147,900 |
| Apr 19, 2024 | 1,843.00 | 1,852.00 | 1,806.00 | 1,831.00 | 1,831.00 | 189,000 |
| Apr 18, 2024 | 1,830.00 | 1,873.00 | 1,830.00 | 1,868.00 | 1,868.00 | 110,500 |
| Apr 17, 2024 | 1,876.00 | 1,878.00 | 1,829.00 | 1,843.00 | 1,843.00 | 214,300 |
| Apr 16, 2024 | 1,909.00 | 1,917.00 | 1,867.00 | 1,884.00 | 1,884.00 | 218,300 |
| Apr 15, 2024 | 1,883.00 | 1,907.00 | 1,879.00 | 1,907.00 | 1,907.00 | 152,300 |
| Apr 12, 2024 | 1,914.00 | 1,918.00 | 1,888.00 | 1,899.00 | 1,899.00 | 168,200 |
| Apr 11, 2024 | 1,843.00 | 1,904.00 | 1,835.00 | 1,893.00 | 1,893.00 | 116,000 |
| Apr 10, 2024 | 1,837.00 | 1,861.00 | 1,837.00 | 1,847.00 | 1,847.00 | 80,900 |
| Apr 09, 2024 | 1,839.00 | 1,861.00 | 1,835.00 | 1,848.00 | 1,848.00 | 127,100 |
| Apr 08, 2024 | 1,835.00 | 1,839.00 | 1,807.00 | 1,827.00 | 1,827.00 | 194,700 |
| Apr 05, 2024 | 1,795.00 | 1,810.00 | 1,784.00 | 1,804.00 | 1,804.00 | 110,300 |
| Apr 04, 2024 | 1,778.00 | 1,814.00 | 1,770.00 | 1,800.00 | 1,800.00 | 127,400 |
| Apr 03, 2024 | 1,750.00 | 1,772.00 | 1,731.00 | 1,757.00 | 1,757.00 | 89,000 |
| Apr 02, 2024 | 1,771.00 | 1,778.00 | 1,761.00 | 1,763.00 | 1,763.00 | 83,500 |
| Apr 01, 2024 | 1,800.00 | 1,807.00 | 1,762.00 | 1,771.00 | 1,771.00 | 123,200 |
| Mar 29, 2024 | 1,760.00 | 1,785.00 | 1,757.00 | 1,784.00 | 1,784.00 | 42,200 |
| Mar 28, 2024 | 1,752.00 | 1,778.00 | 1,752.00 | 1,769.00 | 1,769.00 | 101,900 |
| Mar 28, 2024 | 25 Dividend | |||||
| Mar 27, 2024 | 1,769.00 | 1,797.00 | 1,769.00 | 1,784.00 | 1,759.00 | 121,500 |
| Mar 26, 2024 | 1,755.00 | 1,763.00 | 1,742.00 | 1,760.00 | 1,735.34 | 69,100 |
| Mar 25, 2024 | 1,775.00 | 1,775.00 | 1,742.00 | 1,748.00 | 1,723.50 | 120,100 |
| Mar 22, 2024 | 1,820.00 | 1,828.00 | 1,791.00 | 1,798.00 | 1,772.80 | 105,600 |
| Mar 21, 2024 | 1,810.00 | 1,819.00 | 1,791.00 | 1,797.00 | 1,771.82 | 108,800 |
| Mar 19, 2024 | 1,756.00 | 1,786.00 | 1,748.00 | 1,786.00 | 1,760.97 | 155,800 |
| Mar 18, 2024 | 1,727.00 | 1,763.00 | 1,716.00 | 1,747.00 | 1,722.52 | 131,300 |
| Mar 15, 2024 | 1,687.00 | 1,725.00 | 1,687.00 | 1,704.00 | 1,680.12 | 126,300 |
| Mar 14, 2024 | 1,714.00 | 1,714.00 | 1,681.00 | 1,684.00 | 1,660.40 | 87,400 |
| Mar 13, 2024 | 1,719.00 | 1,728.00 | 1,672.00 | 1,697.00 | 1,673.22 | 85,600 |
| Mar 12, 2024 | 1,682.00 | 1,707.00 | 1,671.00 | 1,707.00 | 1,683.08 | 85,700 |
| Mar 11, 2024 | 1,735.00 | 1,738.00 | 1,670.00 | 1,692.00 | 1,668.29 | 124,800 |
| Mar 08, 2024 | 1,706.00 | 1,770.00 | 1,706.00 | 1,754.00 | 1,729.42 | 165,300 |
| Mar 07, 2024 | 1,742.00 | 1,756.00 | 1,721.00 | 1,727.00 | 1,702.80 | 123,700 |
| Mar 06, 2024 | 1,722.00 | 1,740.00 | 1,715.00 | 1,732.00 | 1,707.73 | 122,000 |
| Mar 05, 2024 | 1,700.00 | 1,734.00 | 1,690.00 | 1,728.00 | 1,703.78 | 145,000 |
| Mar 04, 2024 | 1,714.00 | 1,726.00 | 1,706.00 | 1,709.00 | 1,685.05 | 153,600 |
| Mar 01, 2024 | 1,731.00 | 1,746.00 | 1,721.00 | 1,723.00 | 1,698.85 | 131,100 |
| Feb 29, 2024 | 1,744.00 | 1,748.00 | 1,708.00 | 1,724.00 | 1,699.84 | 165,800 |
| Feb 28, 2024 | 1,759.00 | 1,759.00 | 1,731.00 | 1,747.00 | 1,722.52 | 190,000 |
| Feb 27, 2024 | 1,727.00 | 1,758.00 | 1,727.00 | 1,750.00 | 1,725.48 | 265,000 |
| Feb 26, 2024 | 1,707.00 | 1,732.00 | 1,707.00 | 1,710.00 | 1,686.04 | 200,100 |
| Feb 22, 2024 | 1,676.00 | 1,702.00 | 1,669.00 | 1,688.00 | 1,664.35 | 183,900 |
| Feb 21, 2024 | 1,661.00 | 1,666.00 | 1,631.00 | 1,656.00 | 1,632.79 | 127,100 |
| Feb 20, 2024 | 1,628.00 | 1,688.00 | 1,628.00 | 1,667.00 | 1,643.64 | 236,800 |
| Feb 19, 2024 | 1,601.00 | 1,620.00 | 1,593.00 | 1,618.00 | 1,595.33 | 108,700 |
| Feb 16, 2024 | 1,587.00 | 1,615.00 | 1,584.00 | 1,597.00 | 1,574.62 | 175,800 |
| Feb 15, 2024 | 1,596.00 | 1,599.00 | 1,564.00 | 1,582.00 | 1,559.83 | 154,700 |
| Feb 14, 2024 | 1,576.00 | 1,577.00 | 1,550.00 | 1,569.00 | 1,547.01 | 109,300 |
| Feb 13, 2024 | 1,560.00 | 1,580.00 | 1,552.00 | 1,580.00 | 1,557.86 | 131,700 |
| Feb 09, 2024 | 1,544.00 | 1,568.00 | 1,533.00 | 1,539.00 | 1,517.43 | 98,800 |
| Feb 08, 2024 | 1,522.00 | 1,553.00 | 1,510.00 | 1,547.00 | 1,525.32 | 103,000 |
| Feb 07, 2024 | 1,517.00 | 1,535.00 | 1,508.00 | 1,529.00 | 1,507.57 | 110,100 |
| Feb 06, 2024 | 1,520.00 | 1,527.00 | 1,506.00 | 1,513.00 | 1,491.80 | 72,500 |
| Feb 05, 2024 | 1,551.00 | 1,556.00 | 1,516.00 | 1,522.00 | 1,500.67 | 93,800 |
| Feb 02, 2024 | 1,533.00 | 1,553.00 | 1,514.00 | 1,539.00 | 1,517.43 | 109,600 |
| Feb 01, 2024 | 1,550.00 | 1,585.00 | 1,533.00 | 1,533.00 | 1,511.52 | 162,600 |
| Jan 31, 2024 | 1,570.00 | 1,587.00 | 1,553.00 | 1,578.00 | 1,555.89 | 130,400 |
| Jan 30, 2024 | 1,565.00 | 1,600.00 | 1,558.00 | 1,579.00 | 1,556.87 | 184,800 |
| Jan 29, 2024 | 1,548.00 | 1,568.00 | 1,548.00 | 1,557.00 | 1,535.18 | 124,100 |
| Jan 26, 2024 | 1,520.00 | 1,545.00 | 1,509.00 | 1,537.00 | 1,515.46 | 186,400 |
| Jan 25, 2024 | 1,505.00 | 1,521.00 | 1,505.00 | 1,520.00 | 1,498.70 | 81,300 |
| Jan 24, 2024 | 1,515.00 | 1,518.00 | 1,497.00 | 1,503.00 | 1,481.94 | 93,900 |
| Jan 23, 2024 | 1,517.00 | 1,541.00 | 1,517.00 | 1,528.00 | 1,506.59 | 146,300 |
| Jan 22, 2024 | 1,507.00 | 1,519.00 | 1,503.00 | 1,513.00 | 1,491.80 | 79,000 |
| Jan 19, 2024 | 1,500.00 | 1,503.00 | 1,485.00 | 1,486.00 | 1,465.18 | 73,600 |
| Jan 18, 2024 | 1,486.00 | 1,492.00 | 1,481.00 | 1,488.00 | 1,467.15 | 60,800 |
| Jan 17, 2024 | 1,503.00 | 1,522.00 | 1,483.00 | 1,483.00 | 1,462.22 | 83,300 |
| Jan 16, 2024 | 1,530.00 | 1,535.00 | 1,501.00 | 1,501.00 | 1,479.97 | 76,800 |
| Jan 15, 2024 | 1,530.00 | 1,530.00 | 1,517.00 | 1,520.00 | 1,498.70 | 13,300 |
| Jan 12, 2024 | 1,545.00 | 1,546.00 | 1,518.00 | 1,526.00 | 1,504.62 | 85,800 |
| Jan 11, 2024 | 1,529.00 | 1,548.00 | 1,525.00 | 1,530.00 | 1,508.56 | 133,000 |
| Jan 10, 2024 | 1,496.00 | 1,523.00 | 1,495.00 | 1,517.00 | 1,495.74 | 129,900 |
| Jan 09, 2024 | 1,491.00 | 1,507.00 | 1,486.00 | 1,499.00 | 1,477.99 | 99,900 |
| Jan 05, 2024 | 1,495.00 | 1,505.00 | 1,481.00 | 1,482.00 | 1,461.23 | 122,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.