TOCALO Co., Ltd. 3433
TSE · Japan · Process Industries
¥2,987.00+32.00 (+1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,987.00 | +1.08% | ¥2,974.00 | ¥3,065.00 | ¥2,961.00 | 347.40K |
| 2026-10-01 | ¥2,955.00 | +1.97% | ¥2,901.00 | ¥2,955.00 | ¥2,900.00 | 220.70K |
| 2026-09-30 | ¥2,898.00 | +1.36% | ¥2,880.00 | ¥2,911.00 | ¥2,876.00 | 203.50K |
| 2026-09-29 | ¥2,859.00 | -1.38% | ¥2,855.00 | ¥2,870.00 | ¥2,825.00 | 199.40K |
| 2026-09-28 | ¥2,899.00 | -0.62% | ¥2,935.00 | ¥2,945.00 | ¥2,892.00 | 173.80K |
| 2026-09-25 | ¥2,917.00 | +0.90% | ¥2,895.00 | ¥2,923.00 | ¥2,881.00 | 173.60K |
| 2026-09-24 | ¥2,891.00 | +1.33% | ¥2,887.00 | ¥2,902.00 | ¥2,875.00 | 183.20K |
| 2026-09-18 | ¥2,853.00 | +1.35% | ¥2,840.00 | ¥2,853.00 | ¥2,818.00 | 328.80K |
| 2026-09-17 | ¥2,815.00 | +0.11% | ¥2,813.00 | ¥2,846.00 | ¥2,798.00 | 155.10K |
| 2026-09-16 | ¥2,812.00 | +1.44% | ¥2,785.00 | ¥2,826.00 | ¥2,782.00 | 168.80K |
| 2026-09-15 | ¥2,772.00 | -0.18% | ¥2,737.00 | ¥2,784.00 | ¥2,737.00 | 154.90K |
| 2026-09-14 | ¥2,777.00 | +0.91% | ¥2,727.00 | ¥2,786.00 | ¥2,702.00 | 187.00K |
| 2026-09-11 | ¥2,752.00 | -0.97% | ¥2,651.00 | ¥2,766.00 | ¥2,651.00 | 250.10K |
| 2026-09-10 | ¥2,779.00 | +0.11% | ¥2,760.00 | ¥2,779.00 | ¥2,730.00 | 189.30K |
| 2026-09-09 | ¥2,776.00 | +0.73% | ¥2,760.00 | ¥2,811.00 | ¥2,755.00 | 159.90K |
| 2026-09-08 | ¥2,756.00 | -0.93% | ¥2,810.00 | ¥2,831.00 | ¥2,756.00 | 303.00K |
| 2026-09-07 | ¥2,782.00 | +2.13% | ¥2,747.00 | ¥2,786.00 | ¥2,742.00 | 143.40K |
| 2026-09-04 | ¥2,724.00 | +1.30% | ¥2,676.00 | ¥2,725.00 | ¥2,673.00 | 150.50K |
| 2026-09-03 | ¥2,689.00 | -0.04% | ¥2,705.00 | ¥2,705.00 | ¥2,667.00 | 176.90K |
| 2026-09-02 | ¥2,690.00 | -2.18% | ¥2,720.00 | ¥2,732.00 | ¥2,680.00 | 332.00K |
| 2026-09-01 | ¥2,750.00 | -0.76% | ¥2,747.00 | ¥2,761.00 | ¥2,729.00 | 219.70K |
| 2026-08-31 | ¥2,771.00 | +0.58% | ¥2,744.00 | ¥2,772.00 | ¥2,700.00 | 211.90K |
| 2026-08-28 | ¥2,755.00 | -1.08% | ¥2,799.00 | ¥2,799.00 | ¥2,745.00 | 243.40K |
| 2026-08-27 | ¥2,785.00 | +0.11% | ¥2,810.00 | ¥2,835.00 | ¥2,758.00 | 141.00K |
| 2026-08-26 | ¥2,782.00 | +0.22% | ¥2,790.00 | ¥2,800.00 | ¥2,757.00 | 161.10K |
| 2026-08-25 | ¥2,776.00 | -0.25% | ¥2,764.00 | ¥2,776.00 | ¥2,728.00 | 383.60K |
| 2026-08-24 | ¥2,783.00 | +0.65% | ¥2,769.00 | ¥2,806.00 | ¥2,754.00 | 215.80K |
| 2026-08-21 | ¥2,765.00 | -2.23% | ¥2,778.00 | ¥2,789.00 | ¥2,739.00 | 184.90K |
| 2026-08-20 | ¥2,828.00 | +1.54% | ¥2,798.00 | ¥2,828.00 | ¥2,778.00 | 174.30K |
| 2026-08-19 | ¥2,785.00 | -3.30% | ¥2,800.00 | ¥2,828.00 | ¥2,760.00 | 298.70K |
| 2026-08-18 | ¥2,880.00 | -3.16% | ¥2,969.00 | ¥2,985.00 | ¥2,877.00 | 185.20K |
| 2026-08-17 | ¥2,974.00 | +0.81% | ¥2,952.00 | ¥2,994.00 | ¥2,944.00 | 154.60K |
| 2026-08-14 | ¥2,950.00 | -0.51% | ¥2,980.00 | ¥2,986.00 | ¥2,932.00 | 214.60K |
| 2026-08-13 | ¥2,965.00 | +0.47% | ¥2,989.00 | ¥3,010.00 | ¥2,957.00 | 175.10K |
| 2026-08-12 | ¥2,951.00 | +1.20% | ¥2,905.00 | ¥2,951.00 | ¥2,885.00 | 212.70K |
| 2026-08-10 | ¥2,916.00 | -1.55% | ¥2,961.00 | ¥2,990.00 | ¥2,901.00 | 270.40K |
| 2026-08-07 | ¥2,962.00 | -3.20% | ¥3,075.00 | ¥3,100.00 | ¥2,925.00 | 335.00K |
| 2026-08-06 | ¥3,060.00 | -4.08% | ¥3,075.00 | ¥3,155.00 | ¥3,000.00 | 601.10K |
| 2026-08-05 | ¥3,190.00 | +6.33% | ¥3,100.00 | ¥3,220.00 | ¥3,065.00 | 393.30K |
| 2026-08-04 | ¥3,000.00 | +2.21% | ¥2,972.00 | ¥3,025.00 | ¥2,953.00 | 305.80K |
| 2026-08-03 | ¥2,935.00 | +0.82% | ¥2,868.00 | ¥2,947.00 | ¥2,827.00 | 504.40K |
| 2026-07-31 | ¥2,911.00 | +9.07% | ¥2,869.00 | ¥2,980.00 | ¥2,848.00 | 639.50K |
| 2026-07-30 | ¥2,669.00 | -0.30% | ¥2,647.00 | ¥2,732.00 | ¥2,607.00 | 364.40K |
| 2026-07-29 | ¥2,677.00 | -4.08% | ¥2,800.00 | ¥2,808.00 | ¥2,632.00 | 673.60K |
| 2026-07-28 | ¥2,791.00 | -6.94% | ¥2,900.00 | ¥2,900.00 | ¥2,756.00 | 1.10M |
| 2026-07-27 | ¥2,999.00 | +1.35% | ¥2,969.00 | ¥3,030.00 | ¥2,963.00 | 628.00K |
| 2026-07-24 | ¥2,959.00 | -2.02% | ¥2,984.00 | ¥3,020.00 | ¥2,920.00 | 365.30K |
| 2026-07-23 | ¥3,020.00 | +1.89% | ¥3,015.00 | ¥3,035.00 | ¥2,979.00 | 242.20K |
| 2026-07-22 | ¥2,964.00 | +0.65% | ¥2,990.00 | ¥3,045.00 | ¥2,951.00 | 252.80K |
| 2026-07-21 | ¥2,945.00 | +2.15% | ¥2,914.00 | ¥2,950.00 | ¥2,883.00 | 210.00K |
| 2026-07-17 | ¥2,883.00 | -5.63% | ¥2,985.00 | ¥3,010.00 | ¥2,796.00 | 370.50K |
| 2026-07-16 | ¥3,055.00 | -3.02% | ¥3,085.00 | ¥3,105.00 | ¥3,025.00 | 169.20K |
| 2026-07-15 | ¥3,150.00 | +4.30% | ¥3,055.00 | ¥3,150.00 | ¥3,035.00 | 233.70K |
| 2026-07-14 | ¥3,020.00 | +0.17% | ¥2,999.00 | ¥3,050.00 | ¥2,944.00 | 379.40K |
| 2026-07-13 | ¥3,015.00 | -1.95% | ¥3,110.00 | ¥3,130.00 | ¥2,993.00 | 143.20K |
| 2026-07-10 | ¥3,075.00 | +0.82% | ¥3,105.00 | ¥3,130.00 | ¥3,075.00 | 151.00K |
| 2026-07-09 | ¥3,050.00 | +1.33% | ¥3,025.00 | ¥3,075.00 | ¥3,020.00 | 175.40K |
| 2026-07-08 | ¥3,010.00 | -3.06% | ¥3,035.00 | ¥3,135.00 | ¥3,010.00 | 222.30K |
| 2026-07-07 | ¥3,105.00 | -6.05% | ¥3,235.00 | ¥3,280.00 | ¥3,105.00 | 253.90K |
| 2026-07-06 | ¥3,305.00 | 0.00% | ¥3,335.00 | ¥3,365.00 | ¥3,270.00 | 217.70K |
| 2026-07-03 | ¥3,305.00 | +0.92% | ¥3,205.00 | ¥3,305.00 | ¥3,175.00 | 175.70K |
| 2026-07-02 | ¥3,275.00 | -3.39% | ¥3,390.00 | ¥3,390.00 | ¥3,255.00 | 225.50K |
| 2026-07-01 | ¥3,390.00 | +4.47% | ¥3,315.00 | ¥3,390.00 | ¥3,315.00 | 207.60K |
| 2026-06-30 | ¥3,245.00 | -1.07% | ¥3,335.00 | ¥3,335.00 | ¥3,240.00 | 157.70K |
| 2026-06-29 | ¥3,280.00 | 0.00% | ¥3,280.00 | ¥3,280.00 | ¥3,180.00 | 181.70K |
| 2026-06-26 | ¥3,280.00 | -1.65% | ¥3,315.00 | ¥3,345.00 | ¥3,225.00 | 215.70K |
| 2026-06-25 | ¥3,335.00 | +3.25% | ¥3,295.00 | ¥3,395.00 | ¥3,265.00 | 295.00K |
| 2026-06-24 | ¥3,230.00 | +0.94% | ¥3,200.00 | ¥3,295.00 | ¥3,190.00 | 163.50K |
| 2026-06-23 | ¥3,200.00 | -4.90% | ¥3,405.00 | ¥3,405.00 | ¥3,200.00 | 248.00K |
| 2026-06-22 | ¥3,365.00 | +0.90% | ¥3,310.00 | ¥3,400.00 | ¥3,295.00 | 193.70K |
| 2026-06-19 | ¥3,335.00 | +0.45% | ¥3,380.00 | ¥3,405.00 | ¥3,315.00 | 182.30K |
| 2026-06-18 | ¥3,320.00 | +2.47% | ¥3,240.00 | ¥3,355.00 | ¥3,240.00 | 215.50K |
| 2026-06-17 | ¥3,240.00 | +3.02% | ¥3,145.00 | ¥3,265.00 | ¥3,130.00 | 218.90K |
| 2026-06-16 | ¥3,145.00 | -0.47% | ¥3,155.00 | ¥3,180.00 | ¥3,115.00 | 108.50K |
| 2026-06-15 | ¥3,160.00 | +3.61% | ¥3,170.00 | ¥3,215.00 | ¥3,150.00 | 194.40K |
| 2026-06-12 | ¥3,050.00 | +2.59% | ¥3,050.00 | ¥3,115.00 | ¥3,040.00 | 186.30K |
| 2026-06-11 | ¥2,973.00 | +0.34% | ¥2,889.00 | ¥2,997.00 | ¥2,808.00 | 178.80K |
| 2026-06-10 | ¥2,963.00 | -1.89% | ¥3,005.00 | ¥3,055.00 | ¥2,931.00 | 211.50K |
| 2026-06-09 | ¥3,020.00 | +1.41% | ¥3,025.00 | ¥3,050.00 | ¥2,954.00 | 238.80K |
| 2026-06-08 | ¥2,978.00 | -7.23% | ¥2,937.00 | ¥3,025.00 | ¥2,889.00 | 320.30K |
| 2026-06-05 | ¥3,210.00 | +2.07% | ¥3,100.00 | ¥3,225.00 | ¥3,050.00 | 261.10K |
| 2026-06-04 | ¥3,145.00 | +0.16% | ¥3,115.00 | ¥3,195.00 | ¥3,105.00 | 215.50K |
| 2026-06-03 | ¥3,140.00 | +2.11% | ¥3,100.00 | ¥3,170.00 | ¥3,035.00 | 290.70K |
| 2026-06-02 | ¥3,075.00 | -3.61% | ¥3,130.00 | ¥3,150.00 | ¥2,983.00 | 319.90K |
| 2026-06-01 | ¥3,190.00 | +2.24% | ¥3,120.00 | ¥3,210.00 | ¥3,095.00 | 244.60K |
| 2026-05-29 | ¥3,120.00 | -3.26% | ¥3,225.00 | ¥3,240.00 | ¥3,120.00 | 377.50K |
| 2026-05-28 | ¥3,225.00 | +0.47% | ¥3,200.00 | ¥3,230.00 | ¥3,125.00 | 237.80K |
| 2026-05-27 | ¥3,210.00 | -0.31% | ¥3,280.00 | ¥3,310.00 | ¥3,200.00 | 228.00K |
| 2026-05-26 | ¥3,220.00 | +0.78% | ¥3,200.00 | ¥3,240.00 | ¥3,135.00 | 223.00K |
| 2026-05-25 | ¥3,195.00 | +2.57% | ¥3,200.00 | ¥3,235.00 | ¥3,170.00 | 304.30K |