TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 1,003.00
+2.00 (0.20%)
Sep 14, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 997.00 | 1,008.00 | 987.00 | 1,003.00 | 1,003.00 | 0.20% | 59,900 |
| Sep 11, 2026 | 1,000.00 | 1,011.00 | 986.00 | 1,001.00 | 1,001.00 | 0.20% | 121,300 |
| Sep 10, 2026 | 990.00 | 1,002.00 | 987.00 | 999.00 | 999.00 | -0.10% | 44,000 |
| Sep 9, 2026 | 1,009.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | -0.89% | 55,900 |
| Sep 8, 2026 | 991.00 | 1,025.00 | 985.00 | 1,009.00 | 1,009.00 | 1.82% | 89,300 |
| Sep 7, 2026 | 1,003.00 | 1,010.00 | 989.00 | 991.00 | 991.00 | -1.20% | 78,800 |
| Sep 4, 2026 | 1,000.00 | 1,007.00 | 997.00 | 1,003.00 | 1,003.00 | -0.10% | 75,100 |
| Sep 3, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.20% | 62,700 |
| Sep 2, 2026 | 1,025.00 | 1,028.00 | 1,001.00 | 1,006.00 | 1,006.00 | -3.73% | 101,200 |
| Sep 1, 2026 | 1,030.00 | 1,054.00 | 1,028.00 | 1,045.00 | 1,045.00 | 0.87% | 66,200 |
| Aug 31, 2026 | 1,031.00 | 1,039.00 | 1,015.00 | 1,036.00 | 1,036.00 | 0.68% | 95,000 |
| Aug 28, 2026 | 1,036.00 | 1,046.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.87% | 67,000 |
| Aug 27, 2026 | 1,034.00 | 1,052.00 | 1,033.00 | 1,038.00 | 1,038.00 | 0.39% | 71,600 |
| Aug 26, 2026 | 1,038.00 | 1,040.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.29% | 87,200 |
| Aug 25, 2026 | 1,031.00 | 1,040.00 | 1,021.00 | 1,031.00 | 1,031.00 | -0.48% | 126,300 |
| Aug 24, 2026 | 1,098.00 | 1,105.00 | 1,031.00 | 1,036.00 | 1,036.00 | -4.43% | 220,600 |
| Aug 21, 2026 | 1,078.00 | 1,092.00 | 1,063.00 | 1,084.00 | 1,084.00 | 1.88% | 193,600 |
| Aug 20, 2026 | 1,073.00 | 1,081.00 | 1,053.00 | 1,064.00 | 1,064.00 | 0.38% | 219,900 |
| Aug 19, 2026 | 1,060.00 | 1,075.00 | 1,009.00 | 1,060.00 | 1,060.00 | 0.47% | 396,200 |
| Aug 18, 2026 | 1,036.00 | 1,093.00 | 1,026.00 | 1,055.00 | 1,055.00 | 8.09% | 763,500 |
| Aug 17, 2026 | 975.00 | 989.00 | 970.00 | 976.00 | 976.00 | 0.41% | 95,600 |
| Aug 14, 2026 | 964.00 | 973.00 | 951.00 | 972.00 | 972.00 | -0.21% | 110,200 |
| Aug 13, 2026 | 975.00 | 987.00 | 964.00 | 974.00 | 974.00 | 0.62% | 166,100 |
| Aug 12, 2026 | 997.00 | 997.00 | 952.00 | 968.00 | 968.00 | -2.22% | 143,900 |
| Aug 10, 2026 | 973.00 | 999.00 | 971.00 | 990.00 | 990.00 | 1.96% | 141,800 |
| Aug 7, 2026 | 965.00 | 984.00 | 958.00 | 971.00 | 971.00 | 1.36% | 224,000 |
| Aug 6, 2026 | 950.00 | 977.00 | 933.00 | 958.00 | 958.00 | 2.02% | 202,800 |
| Aug 5, 2026 | 894.00 | 949.00 | 866.00 | 939.00 | 939.00 | 3.30% | 577,800 |
| Aug 4, 2026 | 905.00 | 923.00 | 901.00 | 909.00 | 909.00 | 1.00% | 138,400 |
| Aug 3, 2026 | 915.00 | 924.00 | 897.00 | 900.00 | 900.00 | -2.91% | 196,100 |
| Jul 31, 2026 | 923.00 | 931.00 | 916.00 | 927.00 | 927.00 | 1.76% | 108,700 |
| Jul 30, 2026 | 904.00 | 917.00 | 900.00 | 911.00 | 911.00 | 0.77% | 110,700 |
| Jul 29, 2026 | 923.00 | 923.00 | 896.00 | 904.00 | 904.00 | -0.99% | 142,300 |
| Jul 28, 2026 | 911.00 | 920.00 | 899.00 | 913.00 | 913.00 | 0.77% | 89,200 |
| Jul 27, 2026 | 885.00 | 909.00 | 883.00 | 906.00 | 906.00 | 2.49% | 58,000 |
| Jul 24, 2026 | 897.00 | 897.00 | 877.00 | 884.00 | 884.00 | -2.32% | 79,800 |
| Jul 23, 2026 | 913.00 | 913.00 | 896.00 | 905.00 | 905.00 | -1.42% | 66,000 |
| Jul 22, 2026 | 906.00 | 931.00 | 901.00 | 918.00 | 918.00 | 1.32% | 111,300 |
| Jul 21, 2026 | 903.00 | 907.00 | 892.00 | 906.00 | 906.00 | 2.03% | 139,000 |
| Jul 17, 2026 | 909.00 | 912.00 | 878.00 | 888.00 | 888.00 | -2.95% | 120,700 |
| Jul 16, 2026 | 941.00 | 946.00 | 915.00 | 915.00 | 915.00 | -3.79% | 116,300 |
| Jul 15, 2026 | 933.00 | 956.00 | 925.00 | 951.00 | 951.00 | 2.59% | 81,300 |
| Jul 14, 2026 | 927.00 | 938.00 | 914.00 | 927.00 | 927.00 | - | 144,500 |
| Jul 13, 2026 | 956.00 | 964.00 | 914.00 | 927.00 | 927.00 | -2.11% | 126,900 |
| Jul 10, 2026 | 964.00 | 965.00 | 944.00 | 947.00 | 947.00 | -0.94% | 112,700 |
| Jul 9, 2026 | 957.00 | 966.00 | 955.00 | 956.00 | 956.00 | -0.83% | 58,400 |
| Jul 8, 2026 | 974.00 | 974.00 | 962.00 | 964.00 | 964.00 | -0.52% | 69,700 |
| Jul 7, 2026 | 967.00 | 978.00 | 964.00 | 969.00 | 969.00 | 0.21% | 57,400 |
| Jul 6, 2026 | 964.00 | 975.00 | 963.00 | 967.00 | 967.00 | -0.10% | 45,700 |
| Jul 3, 2026 | 960.00 | 969.00 | 960.00 | 968.00 | 968.00 | 0.83% | 49,100 |