Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

TOCALO Co.,Ltd. (3433.T)

Compare
1,524.00
-32.00
(-2.06%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,479.001,529.001,454.001,524.001,524.00106,000
Apr 10, 20251,568.001,574.001,540.001,556.001,556.00142,800
Apr 9, 20251,434.001,455.001,406.001,439.001,439.00186,600
Apr 8, 20251,460.001,501.001,457.001,485.001,485.00268,900
Apr 7, 20251,388.001,450.001,370.001,413.001,413.00280,000
Apr 4, 20251,550.001,550.001,477.001,507.001,507.00229,200
Apr 3, 20251,563.001,596.001,545.001,589.001,589.00167,700
Apr 2, 20251,677.001,679.001,652.001,657.001,657.0092,200
Apr 1, 20251,680.001,685.001,660.001,660.001,660.00100,300
Mar 31, 20251,700.001,700.001,650.001,660.001,660.00199,200
Mar 28, 2025 35.00 Dividend
Mar 28, 20251,730.001,742.001,723.001,733.001,733.00151,400
Mar 27, 20251,770.001,778.001,753.001,777.001,742.00197,600
Mar 26, 20251,777.001,788.001,764.001,780.001,744.94160,300
Mar 25, 20251,762.001,780.001,757.001,772.001,737.1087,500
Mar 24, 20251,775.001,778.001,749.001,755.001,720.43110,000
Mar 21, 20251,765.001,788.001,765.001,775.001,740.04101,200
Mar 19, 20251,755.001,783.001,750.001,771.001,736.12135,600
Mar 18, 20251,781.001,784.001,767.001,769.001,734.16124,800
Mar 17, 20251,780.001,782.001,761.001,769.001,734.16139,500
Mar 14, 20251,741.001,780.001,735.001,774.001,739.06163,800
Mar 13, 20251,763.001,791.001,760.001,765.001,730.2470,900
Mar 12, 20251,735.001,767.001,732.001,759.001,724.3592,500
Mar 11, 20251,750.001,757.001,722.001,742.001,707.6972,400
Mar 10, 20251,777.001,782.001,763.001,771.001,736.1266,500
Mar 7, 20251,765.001,785.001,751.001,777.001,742.0072,000
Mar 6, 20251,800.001,829.001,789.001,796.001,760.6382,800
Mar 5, 20251,764.001,788.001,756.001,778.001,742.98101,300
Mar 4, 20251,759.001,768.001,729.001,756.001,721.4178,700
Mar 3, 20251,764.001,775.001,756.001,766.001,731.2292,600
Feb 28, 20251,757.001,776.001,742.001,744.001,709.65139,300
Feb 27, 20251,762.001,784.001,756.001,784.001,748.8655,600
Feb 26, 20251,736.001,757.001,725.001,755.001,720.43123,900
Feb 25, 20251,735.001,757.001,730.001,736.001,701.81120,200
Feb 21, 20251,750.001,765.001,742.001,765.001,730.2470,600
Feb 20, 20251,772.001,773.001,751.001,764.001,729.2696,000
Feb 19, 20251,781.001,796.001,777.001,783.001,747.8863,800
Feb 18, 20251,789.001,804.001,784.001,802.001,766.5161,300
Feb 17, 20251,810.001,813.001,789.001,789.001,753.7667,700
Feb 14, 20251,819.001,819.001,776.001,796.001,760.63112,700
Feb 13, 20251,816.001,818.001,804.001,816.001,780.2390,600
Feb 12, 20251,812.001,829.001,774.001,797.001,761.6198,100
Feb 10, 20251,778.001,798.001,761.001,788.001,752.78117,500
Feb 7, 20251,808.001,825.001,783.001,784.001,748.86108,100
Feb 6, 20251,783.001,816.001,778.001,808.001,772.39153,200
Feb 5, 20251,795.001,795.001,741.001,774.001,739.06260,100
Feb 4, 20251,795.001,795.001,740.001,740.001,705.73123,500
Feb 3, 20251,784.001,789.001,719.001,719.001,685.14134,200
Jan 31, 20251,805.001,810.001,792.001,810.001,774.3590,000
Jan 30, 20251,790.001,805.001,785.001,805.001,769.4554,300
Jan 29, 20251,801.001,821.001,790.001,797.001,761.6179,300
Jan 28, 20251,796.001,819.001,790.001,805.001,769.45100,200
Jan 27, 20251,798.001,823.001,797.001,800.001,764.5577,700
Jan 24, 20251,792.001,800.001,779.001,796.001,760.6364,300
Jan 23, 20251,793.001,793.001,771.001,778.001,742.9882,400
Jan 22, 20251,807.001,814.001,791.001,792.001,756.7056,700
Jan 21, 20251,790.001,796.001,766.001,785.001,749.8457,700
Jan 20, 20251,786.001,811.001,786.001,797.001,761.6171,500
Jan 17, 20251,750.001,770.001,745.001,756.001,721.4151,900
Jan 16, 20251,770.001,780.001,755.001,759.001,724.3565,100
Jan 15, 20251,758.001,777.001,758.001,769.001,734.1661,500
Jan 14, 20251,795.001,798.001,750.001,757.001,722.3992,700
Jan 10, 20251,802.001,831.001,802.001,815.001,779.2544,600
Jan 9, 20251,835.001,840.001,808.001,815.001,779.2558,900
Jan 8, 20251,840.001,856.001,838.001,847.001,810.6280,300
Jan 7, 20251,836.001,859.001,831.001,856.001,819.4474,100
Jan 6, 20251,875.001,875.001,836.001,838.001,801.80110,100
Dec 30, 20241,897.001,903.001,862.001,862.001,825.3366,600
Dec 27, 20241,885.001,892.001,875.001,885.001,847.8785,500
Dec 26, 20241,858.001,871.001,848.001,870.001,833.17142,700
Dec 25, 20241,846.001,863.001,828.001,863.001,826.3195,300
Dec 24, 20241,840.001,850.001,833.001,846.001,809.6458,200
Dec 23, 20241,838.001,857.001,830.001,840.001,803.7680,800
Dec 20, 20241,844.001,859.001,828.001,828.001,792.00143,700
Dec 19, 20241,811.001,849.001,809.001,836.001,799.8472,500
Dec 18, 20241,852.001,867.001,850.001,851.001,814.5476,600
Dec 17, 20241,907.001,907.001,851.001,852.001,815.5275,100
Dec 16, 20241,874.001,904.001,871.001,897.001,859.6495,900
Dec 13, 20241,845.001,871.001,823.001,865.001,828.27110,000
Dec 12, 20241,884.001,890.001,853.001,870.001,833.17106,500
Dec 11, 20241,852.001,879.001,839.001,857.001,820.4290,900
Dec 10, 20241,850.001,863.001,809.001,846.001,809.64123,100
Dec 9, 20241,831.001,847.001,820.001,831.001,794.94103,300
Dec 6, 20241,797.001,828.001,786.001,815.001,779.25125,400
Dec 5, 20241,792.001,795.001,781.001,786.001,750.8261,100
Dec 4, 20241,790.001,795.001,765.001,768.001,733.1882,200
Dec 3, 20241,781.001,809.001,780.001,792.001,756.70124,800
Dec 2, 20241,765.001,785.001,758.001,773.001,738.08103,300
Nov 29, 20241,796.001,796.001,760.001,760.001,725.3351,600
Nov 28, 20241,759.001,794.001,743.001,783.001,747.8849,000
Nov 27, 20241,779.001,792.001,745.001,763.001,728.2881,500
Nov 26, 20241,818.001,827.001,779.001,796.001,760.63106,500
Nov 25, 20241,833.001,842.001,808.001,828.001,792.00106,300
Nov 22, 20241,797.001,811.001,792.001,799.001,763.5748,700
Nov 21, 20241,796.001,801.001,783.001,783.001,747.8845,400
Nov 20, 20241,798.001,814.001,781.001,797.001,761.6171,700
Nov 19, 20241,796.001,810.001,786.001,798.001,762.5968,000
Nov 18, 20241,797.001,815.001,783.001,796.001,760.6357,600
Nov 15, 20241,825.001,838.001,811.001,811.001,775.3369,900
Nov 14, 20241,848.001,858.001,811.001,811.001,775.33106,900
Nov 13, 20241,874.001,884.001,848.001,853.001,816.5074,200
Nov 12, 20241,912.001,924.001,869.001,873.001,836.1195,000
Nov 11, 20241,927.001,935.001,910.001,929.001,891.0196,500
Nov 8, 20241,890.001,909.001,886.001,889.001,851.79103,000
Nov 7, 20241,881.001,898.001,854.001,871.001,834.15110,700
Nov 6, 20241,832.001,885.001,806.001,850.001,813.56138,600
Nov 5, 20241,831.001,855.001,815.001,840.001,803.76191,300
Nov 1, 20241,788.001,826.001,761.001,805.001,769.45271,300
Oct 31, 20241,786.001,802.001,766.001,800.001,764.55139,100
Oct 30, 20241,773.001,794.001,770.001,791.001,755.72248,800
Oct 29, 20241,764.001,770.001,743.001,760.001,725.3384,900
Oct 28, 20241,748.001,784.001,737.001,764.001,729.2685,600
Oct 25, 20241,738.001,763.001,735.001,748.001,713.57115,300
Oct 24, 20241,748.001,772.001,731.001,762.001,727.30109,000
Oct 23, 20241,778.001,784.001,745.001,764.001,729.26102,800
Oct 22, 20241,814.001,837.001,776.001,785.001,749.84110,800
Oct 21, 20241,831.001,836.001,817.001,825.001,789.0569,100
Oct 18, 20241,841.001,863.001,822.001,830.001,793.9675,000
Oct 17, 20241,852.001,852.001,829.001,846.001,809.6469,900
Oct 16, 20241,861.001,884.001,831.001,836.001,799.8493,800
Oct 15, 20241,906.001,911.001,883.001,901.001,863.5678,800
Oct 11, 20241,891.001,900.001,875.001,882.001,844.9352,700
Oct 10, 20241,925.001,925.001,883.001,897.001,859.6449,100
Oct 9, 20241,935.001,948.001,893.001,909.001,871.4071,700
Oct 8, 20241,900.001,929.001,900.001,927.001,889.0553,700
Oct 7, 20241,955.001,955.001,918.001,924.001,886.1060,300
Oct 4, 20241,914.001,925.001,904.001,918.001,880.2258,100
Oct 3, 20241,973.001,973.001,907.001,914.001,876.3063,900
Oct 2, 20241,944.001,972.001,896.001,903.001,865.52116,200
Oct 1, 20241,936.001,977.001,925.001,960.001,921.40149,900
Sep 30, 20241,879.001,935.001,876.001,916.001,878.26180,100
Sep 27, 20241,940.001,977.001,931.001,959.001,920.42202,200
Sep 26, 20241,875.001,962.001,864.001,940.001,901.79337,800
Sep 25, 20241,840.001,864.001,830.001,849.001,812.5892,700
Sep 24, 20241,847.001,852.001,822.001,843.001,806.70132,100
Sep 20, 20241,786.001,819.001,769.001,797.001,761.61155,000
Sep 19, 20241,753.001,759.001,728.001,748.001,713.5751,400
Sep 18, 20241,745.001,745.001,699.001,723.001,689.0680,800
Sep 17, 20241,734.001,744.001,697.001,721.001,687.1078,700
Sep 13, 20241,700.001,719.001,692.001,704.001,670.44128,400
Sep 12, 20241,736.001,746.001,700.001,715.001,681.22125,700
Sep 11, 20241,716.001,735.001,671.001,699.001,665.54150,900
Sep 10, 20241,694.001,732.001,694.001,728.001,693.97138,900
Sep 9, 20241,650.001,711.001,623.001,701.001,667.50203,500
Sep 6, 20241,742.001,742.001,706.001,724.001,690.04125,500
Sep 5, 20241,732.001,787.001,729.001,754.001,719.4586,400
Sep 4, 20241,774.001,787.001,738.001,749.001,714.55122,400
Sep 3, 20241,852.001,864.001,837.001,843.001,806.7063,000
Sep 2, 20241,854.001,854.001,827.001,853.001,816.5048,700
Aug 30, 20241,837.001,861.001,814.001,841.001,804.74146,500
Aug 29, 20241,837.001,852.001,812.001,839.001,802.78101,000
Aug 28, 20241,852.001,863.001,830.001,837.001,800.82109,400
Aug 27, 20241,848.001,878.001,838.001,867.001,830.23109,500
Aug 26, 20241,850.001,861.001,835.001,848.001,811.6089,300
Aug 23, 20241,849.001,865.001,832.001,852.001,815.5253,900
Aug 22, 20241,865.001,879.001,850.001,865.001,828.2762,900
Aug 21, 20241,825.001,849.001,820.001,838.001,801.8049,400
Aug 20, 20241,859.001,862.001,835.001,844.001,807.6859,900
Aug 19, 20241,860.001,883.001,832.001,835.001,798.86119,600
Aug 16, 20241,831.001,874.001,831.001,866.001,829.2594,200
Aug 15, 20241,774.001,816.001,760.001,785.001,749.84125,700
Aug 14, 20241,767.001,786.001,733.001,782.001,746.90110,300
Aug 13, 20241,743.001,793.001,736.001,766.001,731.22145,300
Aug 9, 20241,682.001,725.001,677.001,717.001,683.18155,400
Aug 8, 20241,661.001,680.001,615.001,642.001,609.66236,900
Aug 7, 20241,661.001,741.001,615.001,701.001,667.50254,800
Aug 6, 20241,565.001,720.001,558.001,700.001,666.52318,900
Aug 5, 20241,655.001,663.001,405.001,465.001,436.15246,000
Aug 2, 20241,903.001,906.001,790.001,790.001,754.74219,400
Aug 1, 20241,982.002,063.001,959.002,001.001,961.59243,300
Jul 31, 20241,924.001,989.001,906.001,982.001,942.96121,600
Jul 30, 20241,928.001,966.001,914.001,964.001,925.32109,500
Jul 29, 20241,925.001,945.001,908.001,932.001,893.9575,100
Jul 26, 20241,887.001,898.001,863.001,885.001,847.87101,500
Jul 25, 20241,902.001,923.001,880.001,888.001,850.81120,300
Jul 24, 20241,934.001,973.001,931.001,941.001,902.7785,200
Jul 23, 20241,963.001,983.001,938.001,952.001,913.5576,800
Jul 22, 20241,978.001,979.001,947.001,959.001,920.4270,900
Jul 19, 20241,988.002,018.001,975.001,992.001,952.7776,000
Jul 18, 20241,989.002,009.001,978.001,985.001,945.90123,600
Jul 17, 20242,065.002,065.002,035.002,039.001,998.8466,300
Jul 16, 20242,034.002,063.002,034.002,053.002,012.5677,800
Jul 12, 20242,019.002,051.002,010.002,024.001,984.1479,000
Jul 11, 20242,048.002,057.002,016.002,033.001,992.9676,800
Jul 10, 20242,032.002,032.001,998.002,022.001,982.1795,200
Jul 9, 20242,002.002,045.001,996.002,032.001,991.9888,800
Jul 8, 20241,986.002,009.001,972.002,002.001,962.5791,200
Jul 5, 20242,032.002,034.001,984.002,003.001,963.5594,400
Jul 4, 20242,023.002,037.002,000.002,037.001,996.8875,600
Jul 3, 20242,021.002,043.002,016.002,023.001,983.1575,100
Jul 2, 20242,008.002,055.002,008.002,030.001,990.0298,800
Jul 1, 20242,070.002,085.002,006.002,017.001,977.27112,700
Jun 28, 20242,050.002,065.002,033.002,058.002,017.4792,600
Jun 27, 20242,035.002,046.002,020.002,044.002,003.74108,600
Jun 26, 20242,022.002,042.002,006.002,037.001,996.88114,100
Jun 25, 20241,996.002,014.001,987.002,013.001,973.35101,100
Jun 24, 20242,025.002,025.001,995.001,995.001,955.71119,900
Jun 21, 20241,990.002,002.001,961.001,996.001,956.69211,000
Jun 20, 20241,967.001,981.001,935.001,981.001,941.9876,400
Jun 19, 20241,978.002,002.001,958.001,971.001,932.18152,300
Jun 18, 20241,931.001,967.001,931.001,967.001,928.26116,000
Jun 17, 20241,895.001,920.001,887.001,909.001,871.40109,800
Jun 14, 20241,879.001,919.001,879.001,915.001,877.28121,000
Jun 13, 20241,924.001,927.001,870.001,879.001,841.9969,500
Jun 12, 20241,893.001,918.001,880.001,909.001,871.4074,400
Jun 11, 20241,903.001,923.001,894.001,900.001,862.5863,600
Jun 10, 20241,898.001,930.001,896.001,919.001,881.2084,000
Jun 7, 20241,896.001,903.001,873.001,881.001,843.9563,300
Jun 6, 20241,895.001,928.001,880.001,896.001,858.6690,700
Jun 5, 20241,907.001,910.001,855.001,884.001,846.89120,900
Jun 4, 20241,932.001,953.001,929.001,947.001,908.65121,800
Jun 3, 20241,983.001,983.001,925.001,957.001,918.45145,000
May 31, 20241,969.001,987.001,948.001,983.001,943.94313,200
May 30, 20241,920.001,955.001,900.001,948.001,909.63126,300
May 29, 20241,930.001,964.001,922.001,944.001,905.71145,800
May 28, 20241,929.001,960.001,915.001,930.001,891.9988,000
May 27, 20241,924.001,928.001,904.001,922.001,884.14110,300
May 24, 20241,895.001,937.001,895.001,924.001,886.10112,300
May 23, 20241,892.001,943.001,875.001,933.001,894.9394,100
May 22, 20241,930.001,930.001,891.001,891.001,853.7597,400
May 21, 20241,965.001,980.001,938.001,945.001,906.6986,800
May 20, 20241,957.001,982.001,950.001,965.001,926.30118,700
May 17, 20241,950.001,982.001,937.001,955.001,916.49148,100
May 16, 20241,935.001,984.001,912.001,960.001,921.40237,800
May 15, 20241,907.001,933.001,907.001,921.001,883.16122,200
May 14, 20241,941.001,941.001,873.001,887.001,849.83134,100
May 13, 20241,933.001,959.001,911.001,956.001,917.47209,300
May 10, 20241,980.001,998.001,941.001,954.001,915.51433,400
May 9, 20241,855.001,877.001,844.001,856.001,819.44122,800
May 8, 20241,835.001,840.001,805.001,834.001,797.88101,600
May 7, 20241,832.001,850.001,825.001,840.001,803.7683,900
May 2, 20241,808.001,824.001,800.001,813.001,777.2965,500
May 1, 20241,815.001,815.001,777.001,798.001,762.59134,600
Apr 30, 20241,777.001,833.001,765.001,822.001,786.11135,800
Apr 26, 20241,752.001,780.001,741.001,774.001,739.06145,200
Apr 25, 20241,781.001,782.001,755.001,759.001,724.3577,400
Apr 24, 20241,751.001,794.001,751.001,794.001,758.67141,800
Apr 23, 20241,793.001,799.001,712.001,746.001,711.61118,100
Apr 22, 20241,842.001,849.001,776.001,786.001,750.82147,900
Apr 19, 20241,843.001,852.001,806.001,831.001,794.94189,000
Apr 18, 20241,830.001,873.001,830.001,868.001,831.21110,500
Apr 17, 20241,876.001,878.001,829.001,843.001,806.70214,300
Apr 16, 20241,909.001,917.001,867.001,884.001,846.89218,300
Apr 15, 20241,883.001,907.001,879.001,907.001,869.44152,300
Apr 12, 20241,914.001,918.001,888.001,899.001,861.60168,200
Apr 11, 20241,843.001,904.001,835.001,893.001,855.72116,000