TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 854.00
-13.00 (-1.50%)
Feb 13, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 852.00 | 862.00 | 848.00 | 854.00 | - | -1.50% | 67,400 |
| Feb 12, 2026 | 870.00 | 872.00 | 833.00 | 867.00 | 867.00 | -0.57% | 309,600 |
| Feb 10, 2026 | 865.00 | 878.00 | 861.00 | 872.00 | 872.00 | 2.59% | 160,200 |
| Feb 9, 2026 | 864.00 | 871.00 | 850.00 | 850.00 | 850.00 | 0.12% | 142,800 |
| Feb 6, 2026 | 844.00 | 851.00 | 840.00 | 849.00 | 849.00 | 0.35% | 72,600 |
| Feb 5, 2026 | 843.00 | 854.00 | 838.00 | 846.00 | 846.00 | 1.44% | 123,200 |
| Feb 4, 2026 | 837.00 | 842.00 | 834.00 | 834.00 | 834.00 | -1.53% | 77,800 |
| Feb 3, 2026 | 824.00 | 852.00 | 822.00 | 847.00 | 847.00 | 3.29% | 114,700 |
| Feb 2, 2026 | 837.00 | 840.00 | 816.00 | 820.00 | 820.00 | -1.91% | 171,800 |
| Jan 30, 2026 | 825.00 | 839.00 | 823.00 | 836.00 | 836.00 | 1.33% | 76,300 |
| Jan 29, 2026 | 835.00 | 835.00 | 816.00 | 825.00 | 825.00 | -1.32% | 143,800 |
| Jan 28, 2026 | 847.00 | 848.00 | 835.00 | 836.00 | 836.00 | -1.53% | 81,400 |
| Jan 27, 2026 | 848.00 | 853.00 | 846.00 | 849.00 | 849.00 | -0.93% | 78,900 |
| Jan 26, 2026 | 861.00 | 863.00 | 854.00 | 857.00 | 857.00 | -1.61% | 71,900 |
| Jan 23, 2026 | 870.00 | 878.00 | 870.00 | 871.00 | 871.00 | 0.11% | 42,900 |
| Jan 22, 2026 | 853.00 | 879.00 | 853.00 | 870.00 | 870.00 | 2.72% | 52,900 |
| 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 |