TOC Co., Ltd. (TYO:8841)
Japan · Delayed Price · Currency is JPY 1,029.00
+17.00 (1.68%)
May 28, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,004.00 | 1,032.00 | 1,001.00 | 1,029.00 | 1,029.00 | 1.68% | 109,500 |
| May 27, 2026 | 1,029.00 | 1,036.00 | 998.00 | 1,012.00 | 1,012.00 | -1.75% | 160,900 |
| May 26, 2026 | 1,045.00 | 1,054.00 | 1,024.00 | 1,030.00 | 1,030.00 | -2.65% | 170,400 |
| May 25, 2026 | 1,027.00 | 1,059.00 | 1,026.00 | 1,058.00 | 1,058.00 | 3.12% | 133,800 |
| May 22, 2026 | 1,033.00 | 1,034.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.29% | 90,300 |
| May 21, 2026 | 1,028.00 | 1,041.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.79% | 127,800 |
| May 20, 2026 | 1,006.00 | 1,018.00 | 998.00 | 1,015.00 | 1,015.00 | -0.39% | 177,900 |
| May 19, 2026 | 1,015.00 | 1,025.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.90% | 180,800 |
| May 18, 2026 | 1,019.00 | 1,025.00 | 983.00 | 1,000.00 | 1,000.00 | -1.86% | 251,000 |
| May 15, 2026 | 1,045.00 | 1,049.00 | 1,010.00 | 1,019.00 | 1,019.00 | -2.95% | 221,100 |
| May 14, 2026 | 1,004.00 | 1,071.00 | 1,004.00 | 1,050.00 | 1,050.00 | 2.44% | 254,900 |
| May 13, 2026 | 1,057.00 | 1,087.00 | 980.00 | 1,025.00 | 1,025.00 | -5.70% | 464,600 |
| May 12, 2026 | 1,130.00 | 1,134.00 | 1,058.00 | 1,087.00 | 1,087.00 | -3.63% | 280,100 |
| May 11, 2026 | 1,142.00 | 1,147.00 | 1,102.00 | 1,128.00 | 1,128.00 | -0.18% | 191,000 |
| May 8, 2026 | 1,139.00 | 1,162.00 | 1,123.00 | 1,130.00 | 1,130.00 | -2.42% | 256,800 |
| May 7, 2026 | 1,164.00 | 1,184.00 | 1,149.00 | 1,158.00 | 1,158.00 | 4.70% | 482,600 |
| May 1, 2026 | 1,057.00 | 1,114.00 | 1,045.00 | 1,106.00 | 1,106.00 | 5.43% | 425,000 |
| Apr 30, 2026 | 1,041.00 | 1,063.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.16% | 409,300 |
| Apr 28, 2026 | 1,001.00 | 1,037.00 | 1,001.00 | 1,037.00 | 1,037.00 | 3.49% | 202,700 |
| Apr 27, 2026 | 1,045.00 | 1,048.00 | 988.00 | 1,002.00 | 1,002.00 | -2.34% | 259,200 |
| Apr 24, 2026 | 1,023.00 | 1,042.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.48% | 290,300 |
| Apr 23, 2026 | 1,040.00 | 1,052.00 | 1,018.00 | 1,031.00 | 1,031.00 | 0.78% | 294,900 |
| Apr 22, 2026 | 1,055.00 | 1,068.00 | 1,007.00 | 1,023.00 | 1,023.00 | -4.12% | 336,500 |
| Apr 21, 2026 | 1,058.00 | 1,078.00 | 1,053.00 | 1,067.00 | 1,067.00 | 2.30% | 259,300 |
| Apr 20, 2026 | 1,033.00 | 1,053.00 | 1,025.00 | 1,043.00 | 1,043.00 | 3.37% | 295,100 |
| Apr 17, 2026 | 1,005.00 | 1,016.00 | 993.00 | 1,009.00 | 1,009.00 | 1.92% | 169,900 |
| Apr 16, 2026 | 976.00 | 1,000.00 | 971.00 | 990.00 | 990.00 | 4.43% | 203,300 |
| Apr 15, 2026 | 949.00 | 959.00 | 939.00 | 948.00 | 948.00 | -0.52% | 101,300 |
| Apr 14, 2026 | 920.00 | 954.00 | 916.00 | 953.00 | 953.00 | 5.19% | 193,300 |
| Apr 13, 2026 | 899.00 | 906.00 | 894.00 | 906.00 | 906.00 | 1.12% | 99,500 |
| Apr 10, 2026 | 885.00 | 896.00 | 885.00 | 896.00 | 896.00 | 1.24% | 80,000 |
| Apr 9, 2026 | 905.00 | 906.00 | 880.00 | 885.00 | 885.00 | -1.45% | 114,200 |
| Apr 8, 2026 | 920.00 | 922.00 | 892.00 | 898.00 | 898.00 | 0.90% | 129,300 |
| Apr 7, 2026 | 884.00 | 893.00 | 879.00 | 890.00 | 890.00 | 0.91% | 70,700 |
| Apr 6, 2026 | 872.00 | 886.00 | 871.00 | 882.00 | 882.00 | 1.38% | 77,700 |
| Apr 3, 2026 | 861.00 | 875.00 | 855.00 | 870.00 | 870.00 | 1.40% | 89,900 |
| Apr 2, 2026 | 852.00 | 861.00 | 845.00 | 858.00 | 858.00 | 1.66% | 129,500 |
| Apr 1, 2026 | 830.00 | 845.00 | 830.00 | 844.00 | 844.00 | 4.33% | 110,800 |
| Mar 31, 2026 | 806.00 | 824.00 | 805.00 | 809.00 | 809.00 | -1.10% | 85,800 |
| Mar 30, 2026 | 799.00 | 820.00 | 795.00 | 818.00 | 818.00 | -1.33% | 483,400 |
| Mar 27, 2026 | 838.00 | 843.00 | 830.00 | 834.00 | 829.00 | -0.83% | 654,500 |
| Mar 26, 2026 | 848.00 | 848.00 | 830.00 | 841.00 | 835.96 | -0.94% | 149,200 |
| Mar 25, 2026 | 851.00 | 854.00 | 843.00 | 849.00 | 843.91 | 2.17% | 121,500 |
| Mar 24, 2026 | 824.00 | 834.00 | 824.00 | 831.00 | 826.02 | 2.72% | 139,100 |
| Mar 23, 2026 | 821.00 | 831.00 | 807.00 | 809.00 | 804.15 | -4.71% | 421,800 |
| Mar 19, 2026 | 860.00 | 861.00 | 841.00 | 849.00 | 843.91 | -3.52% | 210,000 |
| Mar 18, 2026 | 864.00 | 880.00 | 864.00 | 880.00 | 874.72 | 2.21% | 151,600 |
| Mar 17, 2026 | 858.00 | 865.00 | 853.00 | 861.00 | 855.84 | 1.06% | 113,900 |
| Mar 16, 2026 | 845.00 | 856.00 | 842.00 | 852.00 | 846.89 | 0.95% | 252,100 |
| Mar 13, 2026 | 837.00 | 853.00 | 837.00 | 844.00 | 838.94 | -0.94% | 180,900 |