TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 870.00
+23.00 (2.72%)
At close: Jan 22, 2026
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 853.00 | 870.00 | 853.00 | 870.00 | - | 2.72% | 18,500 |
| Jan 21, 2026 | 850.00 | 856.00 | 846.00 | 847.00 | 847.00 | -2.42% | 89,500 |
| Jan 20, 2026 | 886.00 | 895.00 | 855.00 | 868.00 | 868.00 | -2.36% | 146,700 |
| Jan 19, 2026 | 906.00 | 906.00 | 889.00 | 889.00 | 889.00 | -1.44% | 44,100 |
| Jan 16, 2026 | 896.00 | 910.00 | 891.00 | 902.00 | 902.00 | 0.11% | 48,100 |
| Jan 15, 2026 | 882.00 | 907.00 | 882.00 | 901.00 | 901.00 | 2.39% | 96,800 |
| Jan 14, 2026 | 875.00 | 884.00 | 866.00 | 880.00 | 880.00 | 1.62% | 69,100 |
| Jan 13, 2026 | 880.00 | 883.00 | 863.00 | 866.00 | 866.00 | 0.12% | 136,200 |
| Jan 9, 2026 | 879.00 | 885.00 | 865.00 | 865.00 | 865.00 | -1.14% | 76,700 |
| Jan 8, 2026 | 860.00 | 882.00 | 860.00 | 875.00 | 875.00 | 1.51% | 119,800 |
| Jan 7, 2026 | 860.00 | 866.00 | 852.00 | 862.00 | 862.00 | 0.58% | 93,700 |
| Jan 6, 2026 | 846.00 | 865.00 | 846.00 | 857.00 | 857.00 | 1.42% | 78,400 |
| Jan 5, 2026 | 845.00 | 852.00 | 840.00 | 845.00 | 845.00 | -0.12% | 84,100 |
| Dec 30, 2025 | 858.00 | 858.00 | 846.00 | 846.00 | 846.00 | -1.40% | 45,800 |
| Dec 29, 2025 | 856.00 | 858.00 | 846.00 | 858.00 | 858.00 | 0.35% | 99,700 |
| Dec 26, 2025 | 869.00 | 873.00 | 849.00 | 855.00 | 855.00 | -1.04% | 81,800 |
| Dec 25, 2025 | 860.00 | 864.00 | 855.00 | 864.00 | 864.00 | 1.41% | 30,600 |
| Dec 24, 2025 | 860.00 | 862.00 | 851.00 | 852.00 | 852.00 | 0.24% | 71,600 |
| Dec 23, 2025 | 851.00 | 855.00 | 842.00 | 850.00 | 850.00 | 0.71% | 101,400 |
| Dec 22, 2025 | 855.00 | 858.00 | 840.00 | 844.00 | 844.00 | - | 130,500 |
| Dec 19, 2025 | 864.00 | 865.00 | 844.00 | 844.00 | 844.00 | -2.20% | 293,900 |
| Dec 18, 2025 | 845.00 | 866.00 | 839.00 | 863.00 | 863.00 | 1.77% | 84,600 |
| Dec 17, 2025 | 859.00 | 862.00 | 841.00 | 848.00 | 848.00 | -1.62% | 101,400 |
| Dec 16, 2025 | 847.00 | 872.00 | 843.00 | 862.00 | 862.00 | 2.25% | 164,700 |
| Dec 15, 2025 | 840.00 | 847.00 | 835.00 | 843.00 | 843.00 | 0.24% | 44,000 |
| Dec 12, 2025 | 834.00 | 846.00 | 834.00 | 841.00 | 841.00 | 2.19% | 78,400 |
| Dec 11, 2025 | 839.00 | 839.00 | 818.00 | 823.00 | 823.00 | -1.56% | 45,800 |
| Dec 10, 2025 | 840.00 | 842.00 | 824.00 | 836.00 | 836.00 | -0.36% | 108,000 |
| Dec 9, 2025 | 868.00 | 873.00 | 836.00 | 839.00 | 839.00 | -3.34% | 117,800 |
| Dec 8, 2025 | 864.00 | 874.00 | 860.00 | 868.00 | 868.00 | 1.88% | 65,900 |
| Dec 5, 2025 | 863.00 | 866.00 | 850.00 | 852.00 | 852.00 | -1.96% | 88,100 |
| Dec 4, 2025 | 873.00 | 879.00 | 867.00 | 869.00 | 869.00 | - | 79,200 |
| Dec 3, 2025 | 877.00 | 886.00 | 866.00 | 869.00 | 869.00 | -1.03% | 68,200 |
| Dec 2, 2025 | 896.00 | 899.00 | 878.00 | 878.00 | 878.00 | -1.24% | 58,400 |
| Dec 1, 2025 | 918.00 | 918.00 | 881.00 | 889.00 | 889.00 | -3.37% | 141,100 |
| Nov 28, 2025 | 882.00 | 920.00 | 882.00 | 920.00 | 920.00 | 4.43% | 140,600 |
| Nov 27, 2025 | 883.00 | 891.00 | 872.00 | 881.00 | 881.00 | 1.26% | 123,800 |
| Nov 26, 2025 | 860.00 | 878.00 | 853.00 | 870.00 | 870.00 | 1.64% | 153,500 |
| Nov 25, 2025 | 854.00 | 860.00 | 851.00 | 856.00 | 856.00 | 0.71% | 67,400 |
| Nov 21, 2025 | 835.00 | 850.00 | 833.00 | 850.00 | 850.00 | 1.92% | 63,400 |
| Nov 20, 2025 | 828.00 | 843.00 | 828.00 | 834.00 | 834.00 | 1.21% | 45,400 |
| Nov 19, 2025 | 831.00 | 843.00 | 822.00 | 824.00 | 824.00 | -1.44% | 50,900 |
| Nov 18, 2025 | 841.00 | 853.00 | 836.00 | 836.00 | 836.00 | -1.53% | 57,400 |
| Nov 17, 2025 | 831.00 | 853.00 | 826.00 | 849.00 | 849.00 | 1.80% | 134,800 |
| Nov 14, 2025 | 813.00 | 840.00 | 810.00 | 834.00 | 834.00 | 1.96% | 119,200 |
| Nov 13, 2025 | 827.00 | 836.00 | 816.00 | 818.00 | 818.00 | -0.24% | 54,600 |
| Nov 12, 2025 | 833.00 | 847.00 | 805.00 | 820.00 | 820.00 | -1.68% | 175,700 |
| Nov 11, 2025 | 849.00 | 850.00 | 823.00 | 834.00 | 834.00 | -1.30% | 82,400 |
| Nov 10, 2025 | 827.00 | 846.00 | 825.00 | 845.00 | 845.00 | 3.94% | 115,500 |
| Nov 7, 2025 | 816.00 | 820.00 | 806.00 | 813.00 | 813.00 | -0.61% | 36,100 |