Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TOCALO Co., Ltd. (3433) Historical Prices

JP:3433 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,681.002,714.002,622.002,647.002,647.00-2.97%211,3000.95
Oct 29, 20262,741.002,750.002,664.002,728.002,728.00-0.98%332,8001.48
Oct 28, 20262,779.002,780.002,739.002,755.002,755.00+1.96%184,5000.79
Oct 27, 20262,691.002,721.002,685.002,702.002,702.00+2.31%189,2000.80
Oct 26, 20262,675.002,689.002,631.002,641.002,641.00-0.45%198,7000.82
Oct 23, 20262,684.002,700.002,558.002,653.002,653.00-2.86%337,7001.32
Oct 22, 20262,834.002,838.002,729.002,731.002,731.00-3.63%223,9000.86
Oct 21, 20262,850.002,872.002,824.002,834.002,834.00+1.21%140,5000.53
Oct 20, 20262,911.002,919.002,799.002,800.002,800.00-3.81%258,0000.97
Oct 19, 20262,840.002,912.002,818.002,911.002,911.00-0.34%281,6001.06
Oct 16, 20262,952.002,961.002,890.002,921.002,921.00+0.41%251,2000.95
Oct 15, 20263,020.003,020.002,875.002,909.002,909.00-5.86%459,8001.79
Oct 14, 20263,110.003,165.003,070.003,090.003,090.00-1.59%328,0001.28
Oct 13, 20263,155.003,210.003,125.003,140.003,140.00-1.10%311,4001.22
Oct 12, 20263,175.003,195.002,976.003,175.003,175.00+0.00%00.00
Oct 09, 20263,005.003,195.002,976.003,175.003,175.00+4.10%355,3001.37
Oct 08, 20263,080.003,080.003,035.003,050.003,050.00-2.71%202,5000.78
Oct 07, 20263,105.003,150.003,080.003,135.003,135.00-0.16%198,3000.77
Oct 06, 20263,120.003,145.003,060.003,140.003,140.00+0.80%234,6000.92
Oct 05, 20263,070.003,115.003,040.003,115.003,115.00+4.29%265,7001.04
Oct 02, 20262,974.003,065.002,961.002,987.002,987.00+1.08%347,4001.37
Oct 01, 20262,901.002,955.002,900.002,955.002,955.00+1.97%220,7000.87
Sep 30, 20262,880.002,911.002,876.002,898.002,898.00+1.36%203,5000.80
Sep 29, 20262,855.002,870.002,825.002,859.002,859.00+0.14%199,4000.78
Sep 28, 20262,935.002,945.002,892.002,899.002,855.00-0.62%173,8000.68
Sep 25, 20262,895.002,923.002,881.002,917.002,872.73+0.90%173,6000.68
Sep 24, 20262,887.002,902.002,875.002,891.002,847.12+1.33%183,2000.72
Sep 23, 20262,853.002,853.002,818.002,853.002,809.70+0.00%00.00
Sep 22, 20262,853.002,853.002,818.002,853.002,809.70+0.00%00.00
Sep 21, 20262,853.002,853.002,818.002,853.002,809.70+0.00%00.00
Sep 18, 20262,840.002,853.002,818.002,853.002,809.70+1.35%328,8001.25
Sep 17, 20262,813.002,846.002,798.002,815.002,772.28+0.11%155,1000.59
Sep 16, 20262,785.002,826.002,782.002,812.002,769.32+1.44%168,8000.64
Sep 15, 20262,737.002,784.002,737.002,772.002,729.93-0.18%154,9000.58
Sep 14, 20262,727.002,786.002,702.002,777.002,734.85+0.91%187,0000.70
Sep 11, 20262,651.002,766.002,651.002,752.002,710.23-0.97%250,1000.95
Sep 10, 20262,760.002,779.002,730.002,779.002,736.82+0.11%189,3000.72
Sep 09, 20262,760.002,811.002,755.002,776.002,733.87+0.73%159,9000.60
Sep 08, 20262,810.002,831.002,756.002,756.002,714.17-0.93%303,0001.15
Sep 07, 20262,747.002,786.002,742.002,782.002,739.78+2.13%143,4000.54
Sep 04, 20262,676.002,725.002,673.002,724.002,682.66+1.30%150,5000.57
Sep 03, 20262,705.002,705.002,667.002,689.002,648.19-0.04%176,9000.66
Sep 02, 20262,720.002,732.002,680.002,690.002,649.17-2.18%332,0001.25
Sep 01, 20262,747.002,761.002,729.002,750.002,708.26-0.76%219,7000.83
Aug 31, 20262,744.002,772.002,700.002,771.002,728.94+0.58%211,9000.79
Aug 28, 20262,799.002,799.002,745.002,755.002,713.19-1.08%243,4000.91
Aug 27, 20262,810.002,835.002,758.002,785.002,742.73+0.11%141,0000.52
Aug 26, 20262,790.002,800.002,757.002,782.002,739.78+0.22%161,1000.59
Aug 25, 20262,764.002,776.002,728.002,776.002,733.87-0.25%383,6001.41
Aug 24, 20262,769.002,806.002,754.002,783.002,740.76+0.65%215,8000.80