TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 983.00
+1.00 (0.10%)
Nov 10, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 982.00 | 995.00 | 979.00 | 983.00 | 983.00 | 0.10% | 80,500 |
| Nov 9, 2026 | 984.00 | 988.00 | 975.00 | 982.00 | 982.00 | 2.51% | 86,100 |
| Nov 6, 2026 | 957.00 | 965.00 | 945.00 | 958.00 | 958.00 | -3.33% | 127,400 |
| Nov 5, 2026 | 959.00 | 995.00 | 959.00 | 991.00 | 991.00 | 4.98% | 119,900 |
| Nov 4, 2026 | 939.00 | 957.00 | 929.00 | 944.00 | 944.00 | -0.11% | 82,700 |
| Nov 2, 2026 | 939.00 | 953.00 | 936.00 | 945.00 | 945.00 | 0.64% | 85,100 |
| Oct 30, 2026 | 946.00 | 960.00 | 935.00 | 939.00 | 939.00 | -1.37% | 88,000 |
| Oct 29, 2026 | 950.00 | 958.00 | 929.00 | 952.00 | 952.00 | 0.21% | 432,900 |
| Oct 28, 2026 | 967.00 | 974.00 | 947.00 | 950.00 | 950.00 | -1.25% | 113,000 |
| Oct 27, 2026 | 977.00 | 978.00 | 955.00 | 962.00 | 962.00 | -2.34% | 92,100 |
| Oct 26, 2026 | 977.00 | 991.00 | 970.00 | 985.00 | 985.00 | 0.92% | 115,000 |
| Oct 23, 2026 | 958.00 | 984.00 | 951.00 | 976.00 | 976.00 | 3.28% | 114,000 |
| Oct 22, 2026 | 949.00 | 951.00 | 943.00 | 945.00 | 945.00 | 0.32% | 57,600 |
| Oct 21, 2026 | 932.00 | 947.00 | 923.00 | 942.00 | 942.00 | 1.62% | 86,200 |
| Oct 20, 2026 | 940.00 | 940.00 | 922.00 | 927.00 | 927.00 | -1.59% | 73,500 |
| Oct 19, 2026 | 945.00 | 946.00 | 937.00 | 942.00 | 942.00 | -0.32% | 56,200 |
| Oct 16, 2026 | 936.00 | 949.00 | 932.00 | 945.00 | 945.00 | 1.61% | 83,700 |
| Oct 15, 2026 | 935.00 | 936.00 | 920.00 | 930.00 | 930.00 | -0.64% | 112,800 |
| Oct 14, 2026 | 955.00 | 955.00 | 927.00 | 936.00 | 936.00 | -1.99% | 69,800 |
| Oct 13, 2026 | 960.00 | 962.00 | 948.00 | 955.00 | 955.00 | 0.10% | 44,200 |
| Oct 9, 2026 | 952.00 | 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 |