TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 954.00
+3.00 (0.32%)
Oct 9, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 951.00 | 960.00 | 948.00 | 954.00 | 954.00 | 0.32% | 56,000 |
| Oct 8, 2026 | 952.00 | 956.00 | 941.00 | 951.00 | 951.00 | -1.04% | 87,800 |
| Oct 7, 2026 | 959.00 | 970.00 | 956.00 | 961.00 | 961.00 | -0.21% | 49,100 |
| Oct 6, 2026 | 970.00 | 974.00 | 961.00 | 963.00 | 963.00 | -0.41% | 79,400 |
| Oct 5, 2026 | 980.00 | 981.00 | 966.00 | 967.00 | 967.00 | -0.31% | 75,000 |
| Oct 2, 2026 | 983.00 | 991.00 | 962.00 | 970.00 | 970.00 | -2.22% | 98,600 |
| Oct 1, 2026 | 982.00 | 995.00 | 976.00 | 992.00 | 992.00 | 0.10% | 75,800 |
| Sep 30, 2026 | 993.00 | 999.00 | 982.00 | 991.00 | 991.00 | -0.60% | 75,900 |
| Sep 29, 2026 | 991.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -1.24% | 125,500 |
| Sep 28, 2026 | 1,017.00 | 1,019.00 | 1,004.00 | 1,015.00 | 1,009.50 | 0.10% | 127,000 |
| Sep 25, 2026 | 1,032.00 | 1,032.00 | 999.00 | 1,014.00 | 1,008.51 | -1.17% | 100,300 |
| Sep 24, 2026 | 1,025.00 | 1,038.00 | 1,019.00 | 1,026.00 | 1,020.44 | 0.10% | 134,000 |
| Sep 18, 2026 | 1,027.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,019.45 | -0.19% | 162,300 |
| Sep 17, 2026 | 1,027.00 | 1,039.00 | 1,016.00 | 1,027.00 | 1,021.43 | 3.01% | 156,100 |
| Sep 16, 2026 | 1,006.00 | 1,016.00 | 991.00 | 997.00 | 991.60 | -0.89% | 53,100 |
| Sep 15, 2026 | 994.00 | 1,025.00 | 994.00 | 1,006.00 | 1,000.55 | 0.30% | 89,200 |
| Sep 14, 2026 | 997.00 | 1,008.00 | 987.00 | 1,003.00 | 997.57 | 0.20% | 59,900 |
| Sep 11, 2026 | 1,000.00 | 1,011.00 | 986.00 | 1,001.00 | 995.58 | 0.20% | 121,300 |
| Sep 10, 2026 | 990.00 | 1,002.00 | 987.00 | 999.00 | 993.59 | -0.10% | 44,000 |
| Sep 9, 2026 | 1,009.00 | 1,009.00 | 995.00 | 1,000.00 | 994.58 | -0.89% | 55,900 |
| Sep 8, 2026 | 991.00 | 1,025.00 | 985.00 | 1,009.00 | 1,003.53 | 1.82% | 89,300 |
| Sep 7, 2026 | 1,003.00 | 1,010.00 | 989.00 | 991.00 | 985.63 | -1.20% | 78,800 |
| Sep 4, 2026 | 1,000.00 | 1,007.00 | 997.00 | 1,003.00 | 997.57 | -0.10% | 75,100 |
| Sep 3, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 998.56 | -0.20% | 62,700 |
| Sep 2, 2026 | 1,025.00 | 1,028.00 | 1,001.00 | 1,006.00 | 1,000.55 | -3.73% | 101,200 |
| Sep 1, 2026 | 1,030.00 | 1,054.00 | 1,028.00 | 1,045.00 | 1,039.34 | 0.87% | 66,200 |
| Aug 31, 2026 | 1,031.00 | 1,039.00 | 1,015.00 | 1,036.00 | 1,030.39 | 0.68% | 95,000 |
| Aug 28, 2026 | 1,036.00 | 1,046.00 | 1,025.00 | 1,029.00 | 1,023.42 | -0.87% | 67,000 |
| Aug 27, 2026 | 1,034.00 | 1,052.00 | 1,033.00 | 1,038.00 | 1,032.38 | 0.39% | 71,600 |
| Aug 26, 2026 | 1,038.00 | 1,040.00 | 1,025.00 | 1,034.00 | 1,028.40 | 0.29% | 87,200 |
| Aug 25, 2026 | 1,031.00 | 1,040.00 | 1,021.00 | 1,031.00 | 1,025.41 | -0.48% | 126,300 |
| Aug 24, 2026 | 1,098.00 | 1,105.00 | 1,031.00 | 1,036.00 | 1,030.39 | -4.43% | 220,600 |
| Aug 21, 2026 | 1,078.00 | 1,092.00 | 1,063.00 | 1,084.00 | 1,078.13 | 1.88% | 193,600 |
| Aug 20, 2026 | 1,073.00 | 1,081.00 | 1,053.00 | 1,064.00 | 1,058.23 | 0.38% | 219,900 |
| Aug 19, 2026 | 1,060.00 | 1,075.00 | 1,009.00 | 1,060.00 | 1,054.26 | 0.47% | 396,200 |
| Aug 18, 2026 | 1,036.00 | 1,093.00 | 1,026.00 | 1,055.00 | 1,049.28 | 8.09% | 763,500 |
| Aug 17, 2026 | 975.00 | 989.00 | 970.00 | 976.00 | 970.71 | 0.41% | 95,600 |
| Aug 14, 2026 | 964.00 | 973.00 | 951.00 | 972.00 | 966.73 | -0.21% | 110,200 |
| Aug 13, 2026 | 975.00 | 987.00 | 964.00 | 974.00 | 968.72 | 0.62% | 166,100 |
| Aug 12, 2026 | 997.00 | 997.00 | 952.00 | 968.00 | 962.75 | -2.22% | 143,900 |
| Aug 10, 2026 | 973.00 | 999.00 | 971.00 | 990.00 | 984.64 | 1.96% | 141,800 |
| Aug 7, 2026 | 965.00 | 984.00 | 958.00 | 971.00 | 965.74 | 1.36% | 224,000 |
| Aug 6, 2026 | 950.00 | 977.00 | 933.00 | 958.00 | 952.81 | 2.02% | 202,800 |
| Aug 5, 2026 | 894.00 | 949.00 | 866.00 | 939.00 | 933.91 | 3.30% | 577,800 |
| Aug 4, 2026 | 905.00 | 923.00 | 901.00 | 909.00 | 904.07 | 1.00% | 138,400 |
| Aug 3, 2026 | 915.00 | 924.00 | 897.00 | 900.00 | 895.12 | -2.91% | 196,100 |
| Jul 31, 2026 | 923.00 | 931.00 | 916.00 | 927.00 | 921.98 | 1.76% | 108,700 |
| Jul 30, 2026 | 904.00 | 917.00 | 900.00 | 911.00 | 906.06 | 0.77% | 110,700 |
| Jul 29, 2026 | 923.00 | 923.00 | 896.00 | 904.00 | 899.10 | -0.99% | 142,300 |
| Jul 28, 2026 | 911.00 | 920.00 | 899.00 | 913.00 | 908.05 | 0.77% | 89,200 |