TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 733.00
-1.00 (-0.14%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 735.00 | 739.00 | 727.00 | 733.00 | 733.00 | -0.14% | 69,400 |
| Jul 31, 2025 | 723.00 | 734.00 | 722.00 | 734.00 | 734.00 | 1.66% | 95,200 |
| Jul 30, 2025 | 713.00 | 724.00 | 713.00 | 722.00 | 722.00 | 0.84% | 63,300 |
| Jul 29, 2025 | 712.00 | 717.00 | 710.00 | 716.00 | 716.00 | 0.14% | 55,100 |
| Jul 28, 2025 | 714.00 | 717.00 | 710.00 | 715.00 | 715.00 | - | 58,600 |
| Jul 25, 2025 | 721.00 | 723.00 | 714.00 | 715.00 | 715.00 | -0.56% | 69,000 |
| Jul 24, 2025 | 720.00 | 728.00 | 711.00 | 719.00 | 719.00 | 0.70% | 149,500 |
| Jul 23, 2025 | 715.00 | 720.00 | 703.00 | 714.00 | 714.00 | 0.42% | 187,500 |
| Jul 22, 2025 | 708.00 | 715.00 | 705.00 | 711.00 | 711.00 | 0.99% | 96,600 |
| Jul 18, 2025 | 708.00 | 712.00 | 704.00 | 704.00 | 704.00 | -0.28% | 99,600 |
| Jul 17, 2025 | 701.00 | 711.00 | 701.00 | 706.00 | 706.00 | 0.57% | 125,200 |
| Jul 16, 2025 | 700.00 | 707.00 | 695.00 | 702.00 | 702.00 | - | 120,800 |
| Jul 15, 2025 | 708.00 | 709.00 | 697.00 | 702.00 | 702.00 | -0.43% | 68,900 |
| Jul 14, 2025 | 693.00 | 710.00 | 685.00 | 705.00 | 705.00 | 0.86% | 136,000 |
| Jul 11, 2025 | 708.00 | 717.00 | 698.00 | 699.00 | 699.00 | -1.55% | 89,200 |
| Jul 10, 2025 | 702.00 | 725.00 | 702.00 | 710.00 | 710.00 | 1.14% | 268,500 |
| Jul 9, 2025 | 692.00 | 708.00 | 692.00 | 702.00 | 702.00 | 1.59% | 160,900 |
| Jul 8, 2025 | 688.00 | 695.00 | 685.00 | 691.00 | 691.00 | 0.14% | 73,900 |
| Jul 7, 2025 | 686.00 | 691.00 | 685.00 | 690.00 | 690.00 | 0.73% | 63,900 |
| Jul 4, 2025 | 676.00 | 689.00 | 672.00 | 685.00 | 685.00 | 2.09% | 127,100 |
| Jul 3, 2025 | 671.00 | 677.00 | 668.00 | 671.00 | 671.00 | - | 57,800 |
| Jul 2, 2025 | 667.00 | 674.00 | 666.00 | 671.00 | 671.00 | 0.90% | 69,600 |
| Jul 1, 2025 | 669.00 | 670.00 | 662.00 | 665.00 | 665.00 | -0.30% | 78,700 |
| Jun 30, 2025 | 672.00 | 676.00 | 666.00 | 667.00 | 667.00 | -0.60% | 62,800 |
| Jun 27, 2025 | 668.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.45% | 132,900 |
| Jun 26, 2025 | 661.00 | 668.00 | 660.00 | 668.00 | 668.00 | 1.06% | 64,600 |
| Jun 25, 2025 | 664.00 | 667.00 | 659.00 | 661.00 | 661.00 | -0.45% | 69,900 |
| Jun 24, 2025 | 676.00 | 677.00 | 659.00 | 664.00 | 664.00 | -0.90% | 85,000 |
| Jun 23, 2025 | 680.00 | 683.00 | 665.00 | 670.00 | 670.00 | -1.47% | 92,500 |
| Jun 20, 2025 | 680.00 | 686.00 | 670.00 | 680.00 | 680.00 | - | 680,400 |
| Jun 19, 2025 | 676.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.59% | 73,200 |
| Jun 18, 2025 | 668.00 | 677.00 | 668.00 | 676.00 | 676.00 | 1.20% | 121,100 |
| Jun 17, 2025 | 666.00 | 671.00 | 662.00 | 668.00 | 668.00 | 0.45% | 46,100 |
| Jun 16, 2025 | 664.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.91% | 56,700 |
| Jun 13, 2025 | 667.00 | 668.00 | 657.00 | 659.00 | 659.00 | -1.64% | 143,500 |
| Jun 12, 2025 | 685.00 | 687.00 | 666.00 | 670.00 | 670.00 | -2.62% | 88,000 |
| Jun 11, 2025 | 684.00 | 691.00 | 683.00 | 688.00 | 688.00 | 0.29% | 77,100 |
| Jun 10, 2025 | 686.00 | 689.00 | 683.00 | 686.00 | 686.00 | 0.15% | 72,100 |
| Jun 9, 2025 | 692.00 | 695.00 | 683.00 | 685.00 | 685.00 | -1.15% | 67,800 |
| Jun 6, 2025 | 685.00 | 693.00 | 684.00 | 693.00 | 693.00 | 1.32% | 117,800 |
| Jun 5, 2025 | 674.00 | 684.00 | 672.00 | 684.00 | 684.00 | 1.94% | 109,200 |
| Jun 4, 2025 | 661.00 | 674.00 | 661.00 | 671.00 | 671.00 | 0.75% | 91,900 |
| Jun 3, 2025 | 671.00 | 671.00 | 657.00 | 666.00 | 666.00 | 0.15% | 113,400 |
| Jun 2, 2025 | 658.00 | 671.00 | 657.00 | 665.00 | 665.00 | -0.15% | 97,600 |
| May 30, 2025 | 654.00 | 673.00 | 651.00 | 666.00 | 666.00 | 1.37% | 108,000 |
| May 29, 2025 | 674.00 | 675.00 | 655.00 | 657.00 | 657.00 | -2.38% | 128,900 |
| May 28, 2025 | 686.00 | 686.00 | 669.00 | 673.00 | 673.00 | -1.61% | 93,800 |
| May 27, 2025 | 689.00 | 692.00 | 672.00 | 684.00 | 684.00 | -0.44% | 105,700 |
| May 26, 2025 | 690.00 | 694.00 | 683.00 | 687.00 | 687.00 | -0.29% | 94,400 |
| May 23, 2025 | 692.00 | 697.00 | 687.00 | 689.00 | 689.00 | 0.29% | 76,900 |