TOCALO Co.,Ltd. (3433.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,752.00 | 1,780.00 | 1,741.00 | 1,774.00 | 1,774.00 | 145,200 |
| 25 Apr 2024 | 1,781.00 | 1,782.00 | 1,755.00 | 1,759.00 | 1,759.00 | 77,400 |
| 24 Apr 2024 | 1,751.00 | 1,794.00 | 1,751.00 | 1,794.00 | 1,794.00 | 141,800 |
| 23 Apr 2024 | 1,793.00 | 1,799.00 | 1,712.00 | 1,746.00 | 1,746.00 | 118,100 |
| 22 Apr 2024 | 1,842.00 | 1,849.00 | 1,776.00 | 1,786.00 | 1,786.00 | 147,900 |
| 19 Apr 2024 | 1,843.00 | 1,852.00 | 1,806.00 | 1,831.00 | 1,831.00 | 189,000 |
| 18 Apr 2024 | 1,830.00 | 1,873.00 | 1,830.00 | 1,868.00 | 1,868.00 | 110,500 |
| 17 Apr 2024 | 1,876.00 | 1,878.00 | 1,829.00 | 1,843.00 | 1,843.00 | 214,300 |
| 16 Apr 2024 | 1,909.00 | 1,917.00 | 1,867.00 | 1,884.00 | 1,884.00 | 218,300 |
| 15 Apr 2024 | 1,883.00 | 1,907.00 | 1,879.00 | 1,907.00 | 1,907.00 | 152,300 |
| 12 Apr 2024 | 1,914.00 | 1,918.00 | 1,888.00 | 1,899.00 | 1,899.00 | 168,200 |
| 11 Apr 2024 | 1,843.00 | 1,904.00 | 1,835.00 | 1,893.00 | 1,893.00 | 116,000 |
| 10 Apr 2024 | 1,837.00 | 1,861.00 | 1,837.00 | 1,847.00 | 1,847.00 | 80,900 |
| 09 Apr 2024 | 1,839.00 | 1,861.00 | 1,835.00 | 1,848.00 | 1,848.00 | 127,100 |
| 08 Apr 2024 | 1,835.00 | 1,839.00 | 1,807.00 | 1,827.00 | 1,827.00 | 194,700 |
| 05 Apr 2024 | 1,795.00 | 1,810.00 | 1,784.00 | 1,804.00 | 1,804.00 | 110,300 |
| 04 Apr 2024 | 1,778.00 | 1,814.00 | 1,770.00 | 1,800.00 | 1,800.00 | 127,400 |
| 03 Apr 2024 | 1,750.00 | 1,772.00 | 1,731.00 | 1,757.00 | 1,757.00 | 89,000 |
| 02 Apr 2024 | 1,771.00 | 1,778.00 | 1,761.00 | 1,763.00 | 1,763.00 | 83,500 |
| 01 Apr 2024 | 1,800.00 | 1,807.00 | 1,762.00 | 1,771.00 | 1,771.00 | 123,200 |
| 29 Mar 2024 | 1,760.00 | 1,785.00 | 1,757.00 | 1,784.00 | 1,784.00 | 42,200 |
| 28 Mar 2024 | 1,752.00 | 1,778.00 | 1,752.00 | 1,769.00 | 1,769.00 | 101,900 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,769.00 | 1,797.00 | 1,769.00 | 1,784.00 | 1,759.00 | 121,500 |
| 26 Mar 2024 | 1,755.00 | 1,763.00 | 1,742.00 | 1,760.00 | 1,735.34 | 69,100 |
| 25 Mar 2024 | 1,775.00 | 1,775.00 | 1,742.00 | 1,748.00 | 1,723.50 | 120,100 |
| 22 Mar 2024 | 1,820.00 | 1,828.00 | 1,791.00 | 1,798.00 | 1,772.80 | 105,600 |
| 21 Mar 2024 | 1,810.00 | 1,819.00 | 1,791.00 | 1,797.00 | 1,771.82 | 108,800 |
| 19 Mar 2024 | 1,756.00 | 1,786.00 | 1,748.00 | 1,786.00 | 1,760.97 | 155,800 |
| 18 Mar 2024 | 1,727.00 | 1,763.00 | 1,716.00 | 1,747.00 | 1,722.52 | 131,300 |
| 15 Mar 2024 | 1,687.00 | 1,725.00 | 1,687.00 | 1,704.00 | 1,680.12 | 126,300 |
| 14 Mar 2024 | 1,714.00 | 1,714.00 | 1,681.00 | 1,684.00 | 1,660.40 | 87,400 |
| 13 Mar 2024 | 1,719.00 | 1,728.00 | 1,672.00 | 1,697.00 | 1,673.22 | 85,600 |
| 12 Mar 2024 | 1,682.00 | 1,707.00 | 1,671.00 | 1,707.00 | 1,683.08 | 85,700 |
| 11 Mar 2024 | 1,735.00 | 1,738.00 | 1,670.00 | 1,692.00 | 1,668.29 | 124,800 |
| 08 Mar 2024 | 1,706.00 | 1,770.00 | 1,706.00 | 1,754.00 | 1,729.42 | 165,300 |
| 07 Mar 2024 | 1,742.00 | 1,756.00 | 1,721.00 | 1,727.00 | 1,702.80 | 123,700 |
| 06 Mar 2024 | 1,722.00 | 1,740.00 | 1,715.00 | 1,732.00 | 1,707.73 | 122,000 |
| 05 Mar 2024 | 1,700.00 | 1,734.00 | 1,690.00 | 1,728.00 | 1,703.78 | 145,000 |
| 04 Mar 2024 | 1,714.00 | 1,726.00 | 1,706.00 | 1,709.00 | 1,685.05 | 153,600 |
| 01 Mar 2024 | 1,731.00 | 1,746.00 | 1,721.00 | 1,723.00 | 1,698.85 | 131,100 |
| 29 Feb 2024 | 1,744.00 | 1,748.00 | 1,708.00 | 1,724.00 | 1,699.84 | 165,800 |
| 28 Feb 2024 | 1,759.00 | 1,759.00 | 1,731.00 | 1,747.00 | 1,722.52 | 190,000 |
| 27 Feb 2024 | 1,727.00 | 1,758.00 | 1,727.00 | 1,750.00 | 1,725.48 | 265,000 |
| 26 Feb 2024 | 1,707.00 | 1,732.00 | 1,707.00 | 1,710.00 | 1,686.04 | 200,100 |
| 22 Feb 2024 | 1,676.00 | 1,702.00 | 1,669.00 | 1,688.00 | 1,664.35 | 183,900 |
| 21 Feb 2024 | 1,661.00 | 1,666.00 | 1,631.00 | 1,656.00 | 1,632.79 | 127,100 |
| 20 Feb 2024 | 1,628.00 | 1,688.00 | 1,628.00 | 1,667.00 | 1,643.64 | 236,800 |
| 19 Feb 2024 | 1,601.00 | 1,620.00 | 1,593.00 | 1,618.00 | 1,595.33 | 108,700 |
| 16 Feb 2024 | 1,587.00 | 1,615.00 | 1,584.00 | 1,597.00 | 1,574.62 | 175,800 |
| 15 Feb 2024 | 1,596.00 | 1,599.00 | 1,564.00 | 1,582.00 | 1,559.83 | 154,700 |
| 14 Feb 2024 | 1,576.00 | 1,577.00 | 1,550.00 | 1,569.00 | 1,547.01 | 109,300 |
| 13 Feb 2024 | 1,560.00 | 1,580.00 | 1,552.00 | 1,580.00 | 1,557.86 | 131,700 |
| 09 Feb 2024 | 1,544.00 | 1,568.00 | 1,533.00 | 1,539.00 | 1,517.43 | 98,800 |
| 08 Feb 2024 | 1,522.00 | 1,553.00 | 1,510.00 | 1,547.00 | 1,525.32 | 103,000 |
| 07 Feb 2024 | 1,517.00 | 1,535.00 | 1,508.00 | 1,529.00 | 1,507.57 | 110,100 |
| 06 Feb 2024 | 1,520.00 | 1,527.00 | 1,506.00 | 1,513.00 | 1,491.80 | 72,500 |
| 05 Feb 2024 | 1,551.00 | 1,556.00 | 1,516.00 | 1,522.00 | 1,500.67 | 93,800 |
| 02 Feb 2024 | 1,533.00 | 1,553.00 | 1,514.00 | 1,539.00 | 1,517.43 | 109,600 |
| 01 Feb 2024 | 1,550.00 | 1,585.00 | 1,533.00 | 1,533.00 | 1,511.52 | 162,600 |
| 31 Jan 2024 | 1,570.00 | 1,587.00 | 1,553.00 | 1,578.00 | 1,555.89 | 130,400 |
| 30 Jan 2024 | 1,565.00 | 1,600.00 | 1,558.00 | 1,579.00 | 1,556.87 | 184,800 |
| 29 Jan 2024 | 1,548.00 | 1,568.00 | 1,548.00 | 1,557.00 | 1,535.18 | 124,100 |
| 26 Jan 2024 | 1,520.00 | 1,545.00 | 1,509.00 | 1,537.00 | 1,515.46 | 186,400 |
| 25 Jan 2024 | 1,505.00 | 1,521.00 | 1,505.00 | 1,520.00 | 1,498.70 | 81,300 |
| 24 Jan 2024 | 1,515.00 | 1,518.00 | 1,497.00 | 1,503.00 | 1,481.94 | 93,900 |
| 23 Jan 2024 | 1,517.00 | 1,541.00 | 1,517.00 | 1,528.00 | 1,506.59 | 146,300 |
| 22 Jan 2024 | 1,507.00 | 1,519.00 | 1,503.00 | 1,513.00 | 1,491.80 | 79,000 |
| 19 Jan 2024 | 1,500.00 | 1,503.00 | 1,485.00 | 1,486.00 | 1,465.18 | 73,600 |
| 18 Jan 2024 | 1,486.00 | 1,492.00 | 1,481.00 | 1,488.00 | 1,467.15 | 60,800 |
| 17 Jan 2024 | 1,503.00 | 1,522.00 | 1,483.00 | 1,483.00 | 1,462.22 | 83,300 |
| 16 Jan 2024 | 1,530.00 | 1,535.00 | 1,501.00 | 1,501.00 | 1,479.97 | 76,800 |
| 15 Jan 2024 | 1,530.00 | 1,530.00 | 1,517.00 | 1,520.00 | 1,498.70 | 13,300 |
| 12 Jan 2024 | 1,545.00 | 1,546.00 | 1,518.00 | 1,526.00 | 1,504.62 | 85,800 |
| 11 Jan 2024 | 1,529.00 | 1,548.00 | 1,525.00 | 1,530.00 | 1,508.56 | 133,000 |
| 10 Jan 2024 | 1,496.00 | 1,523.00 | 1,495.00 | 1,517.00 | 1,495.74 | 129,900 |
| 09 Jan 2024 | 1,491.00 | 1,507.00 | 1,486.00 | 1,499.00 | 1,477.99 | 99,900 |
| 05 Jan 2024 | 1,495.00 | 1,505.00 | 1,481.00 | 1,482.00 | 1,461.23 | 122,600 |
| 04 Jan 2024 | 1,482.00 | 1,494.00 | 1,467.00 | 1,492.00 | 1,471.09 | 132,600 |
| 29 Dec 2023 | 1,486.00 | 1,497.00 | 1,486.00 | 1,494.00 | 1,473.06 | 103,100 |
| 28 Dec 2023 | 1,485.00 | 1,494.00 | 1,482.00 | 1,494.00 | 1,473.06 | 106,900 |
| 27 Dec 2023 | 1,484.00 | 1,489.00 | 1,477.00 | 1,481.00 | 1,460.25 | 139,500 |
| 26 Dec 2023 | 1,456.00 | 1,468.00 | 1,454.00 | 1,466.00 | 1,445.46 | 134,500 |
| 25 Dec 2023 | 1,452.00 | 1,463.00 | 1,446.00 | 1,462.00 | 1,441.51 | 90,800 |
| 22 Dec 2023 | 1,458.00 | 1,460.00 | 1,442.00 | 1,454.00 | 1,433.62 | 102,100 |
| 21 Dec 2023 | 1,445.00 | 1,458.00 | 1,441.00 | 1,447.00 | 1,426.72 | 80,000 |
| 20 Dec 2023 | 1,449.00 | 1,464.00 | 1,448.00 | 1,459.00 | 1,438.55 | 134,000 |
| 19 Dec 2023 | 1,410.00 | 1,441.00 | 1,406.00 | 1,441.00 | 1,420.81 | 119,800 |
| 18 Dec 2023 | 1,404.00 | 1,413.00 | 1,395.00 | 1,410.00 | 1,390.24 | 107,800 |
| 15 Dec 2023 | 1,408.00 | 1,436.00 | 1,403.00 | 1,429.00 | 1,408.97 | 121,100 |
| 14 Dec 2023 | 1,402.00 | 1,415.00 | 1,386.00 | 1,406.00 | 1,386.30 | 156,800 |
| 13 Dec 2023 | 1,394.00 | 1,411.00 | 1,385.00 | 1,402.00 | 1,382.35 | 169,100 |
| 12 Dec 2023 | 1,408.00 | 1,409.00 | 1,393.00 | 1,398.00 | 1,378.41 | 79,800 |
| 11 Dec 2023 | 1,394.00 | 1,411.00 | 1,386.00 | 1,401.00 | 1,381.37 | 72,100 |
| 08 Dec 2023 | 1,385.00 | 1,396.00 | 1,373.00 | 1,392.00 | 1,372.49 | 191,600 |
| 07 Dec 2023 | 1,418.00 | 1,424.00 | 1,405.00 | 1,406.00 | 1,386.30 | 68,600 |
| 06 Dec 2023 | 1,408.00 | 1,432.00 | 1,406.00 | 1,429.00 | 1,408.97 | 101,100 |
| 05 Dec 2023 | 1,431.00 | 1,437.00 | 1,398.00 | 1,399.00 | 1,379.40 | 104,900 |
| 04 Dec 2023 | 1,431.00 | 1,443.00 | 1,417.00 | 1,431.00 | 1,410.95 | 92,900 |
| 01 Dec 2023 | 1,441.00 | 1,449.00 | 1,432.00 | 1,447.00 | 1,426.72 | 99,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.