TOC Co., Ltd. (TYO:8841)
Japan
· Delayed Price · Currency is JPY 842.00
-39.00 (-4.43%)
Mar 9, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 868.00 | 883.00 | 861.00 | 881.00 | 881.00 | 0.57% | 245,400 |
| Mar 5, 2026 | 870.00 | 890.00 | 869.00 | 876.00 | 876.00 | 4.04% | 383,800 |
| Mar 4, 2026 | 836.00 | 855.00 | 831.00 | 842.00 | 842.00 | -2.43% | 288,500 |
| Mar 3, 2026 | 895.00 | 903.00 | 860.00 | 863.00 | 863.00 | -4.43% | 262,700 |
| Mar 2, 2026 | 905.00 | 916.00 | 896.00 | 903.00 | 903.00 | -1.42% | 188,800 |
| Feb 27, 2026 | 907.00 | 923.00 | 899.00 | 916.00 | 916.00 | 0.66% | 178,500 |
| Feb 26, 2026 | 906.00 | 924.00 | 903.00 | 910.00 | 910.00 | 1.22% | 277,500 |
| Feb 25, 2026 | 890.00 | 904.00 | 884.00 | 899.00 | 899.00 | 1.70% | 85,200 |
| Feb 24, 2026 | 892.00 | 896.00 | 883.00 | 884.00 | 884.00 | -0.45% | 92,200 |
| Feb 20, 2026 | 890.00 | 890.00 | 871.00 | 888.00 | 888.00 | -0.67% | 72,700 |
| Feb 19, 2026 | 889.00 | 894.00 | 875.00 | 894.00 | 894.00 | 1.25% | 112,800 |
| Feb 18, 2026 | 888.00 | 889.00 | 883.00 | 883.00 | 883.00 | 0.57% | 36,800 |
| Feb 17, 2026 | 873.00 | 881.00 | 867.00 | 878.00 | 878.00 | -0.23% | 70,200 |
| Feb 16, 2026 | 861.00 | 889.00 | 859.00 | 880.00 | 880.00 | 3.04% | 137,400 |
| Feb 13, 2026 | 852.00 | 862.00 | 848.00 | 854.00 | 854.00 | -1.50% | 97,400 |
| Feb 12, 2026 | 870.00 | 872.00 | 833.00 | 867.00 | 867.00 | -0.57% | 309,600 |
| Feb 10, 2026 | 865.00 | 878.00 | 861.00 | 872.00 | 872.00 | 2.59% | 160,200 |
| Feb 9, 2026 | 864.00 | 871.00 | 850.00 | 850.00 | 850.00 | 0.12% | 142,800 |
| Feb 6, 2026 | 844.00 | 851.00 | 840.00 | 849.00 | 849.00 | 0.35% | 72,600 |
| Feb 5, 2026 | 843.00 | 854.00 | 838.00 | 846.00 | 846.00 | 1.44% | 123,200 |
| Feb 4, 2026 | 837.00 | 842.00 | 834.00 | 834.00 | 834.00 | -1.53% | 77,800 |
| Feb 3, 2026 | 824.00 | 852.00 | 822.00 | 847.00 | 847.00 | 3.29% | 114,700 |
| Feb 2, 2026 | 837.00 | 840.00 | 816.00 | 820.00 | 820.00 | -1.91% | 171,800 |
| Jan 30, 2026 | 825.00 | 839.00 | 823.00 | 836.00 | 836.00 | 1.33% | 76,300 |
| Jan 29, 2026 | 835.00 | 835.00 | 816.00 | 825.00 | 825.00 | -1.32% | 143,800 |
| Jan 28, 2026 | 847.00 | 848.00 | 835.00 | 836.00 | 836.00 | -1.53% | 81,400 |
| Jan 27, 2026 | 848.00 | 853.00 | 846.00 | 849.00 | 849.00 | -0.93% | 78,900 |
| Jan 26, 2026 | 861.00 | 863.00 | 854.00 | 857.00 | 857.00 | -1.61% | 71,900 |
| Jan 23, 2026 | 870.00 | 878.00 | 870.00 | 871.00 | 871.00 | 0.11% | 42,900 |
| Jan 22, 2026 | 853.00 | 879.00 | 853.00 | 870.00 | 870.00 | 2.72% | 52,900 |
| Jan 21, 2026 | 850.00 | 856.00 | 846.00 | 847.00 | 847.00 | -2.42% | 89,500 |
| Jan 20, 2026 | 886.00 | 895.00 | 855.00 | 868.00 | 868.00 | -2.36% | 146,700 |
| Jan 19, 2026 | 906.00 | 906.00 | 889.00 | 889.00 | 889.00 | -1.44% | 44,100 |
| Jan 16, 2026 | 896.00 | 910.00 | 891.00 | 902.00 | 902.00 | 0.11% | 48,100 |
| Jan 15, 2026 | 882.00 | 907.00 | 882.00 | 901.00 | 901.00 | 2.39% | 96,800 |
| Jan 14, 2026 | 875.00 | 884.00 | 866.00 | 880.00 | 880.00 | 1.62% | 69,100 |
| Jan 13, 2026 | 880.00 | 883.00 | 863.00 | 866.00 | 866.00 | 0.12% | 136,200 |
| Jan 9, 2026 | 879.00 | 885.00 | 865.00 | 865.00 | 865.00 | -1.14% | 76,700 |
| Jan 8, 2026 | 860.00 | 882.00 | 860.00 | 875.00 | 875.00 | 1.51% | 119,800 |
| Jan 7, 2026 | 860.00 | 866.00 | 852.00 | 862.00 | 862.00 | 0.58% | 93,700 |
| Jan 6, 2026 | 846.00 | 865.00 | 846.00 | 857.00 | 857.00 | 1.42% | 78,400 |
| Jan 5, 2026 | 845.00 | 852.00 | 840.00 | 845.00 | 845.00 | -0.12% | 84,100 |
| Dec 30, 2025 | 858.00 | 858.00 | 846.00 | 846.00 | 846.00 | -1.40% | 45,800 |
| Dec 29, 2025 | 856.00 | 858.00 | 846.00 | 858.00 | 858.00 | 0.35% | 99,700 |
| Dec 26, 2025 | 869.00 | 873.00 | 849.00 | 855.00 | 855.00 | -1.04% | 81,800 |
| Dec 25, 2025 | 860.00 | 864.00 | 855.00 | 864.00 | 864.00 | 1.41% | 30,600 |
| Dec 24, 2025 | 860.00 | 862.00 | 851.00 | 852.00 | 852.00 | 0.24% | 71,600 |
| Dec 23, 2025 | 851.00 | 855.00 | 842.00 | 850.00 | 850.00 | 0.71% | 101,400 |
| Dec 22, 2025 | 855.00 | 858.00 | 840.00 | 844.00 | 844.00 | - | 130,500 |
| Dec 19, 2025 | 864.00 | 865.00 | 844.00 | 844.00 | 844.00 | -2.20% | 293,900 |
| Dec 18, 2025 | 845.00 | 866.00 | 839.00 | 863.00 | 863.00 | 1.77% | 84,600 |
| Dec 17, 2025 | 859.00 | 862.00 | 841.00 | 848.00 | 848.00 | -1.62% | 101,400 |
| Dec 16, 2025 | 847.00 | 872.00 | 843.00 | 862.00 | 862.00 | 2.25% | 164,700 |
| Dec 15, 2025 | 840.00 | 847.00 | 835.00 | 843.00 | 843.00 | 0.24% | 44,000 |
| Dec 12, 2025 | 834.00 | 846.00 | 834.00 | 841.00 | 841.00 | 2.19% | 78,400 |
| Dec 11, 2025 | 839.00 | 839.00 | 818.00 | 823.00 | 823.00 | -1.56% | 45,800 |
| Dec 10, 2025 | 840.00 | 842.00 | 824.00 | 836.00 | 836.00 | -0.36% | 108,000 |
| Dec 9, 2025 | 868.00 | 873.00 | 836.00 | 839.00 | 839.00 | -3.34% | 117,800 |
| Dec 8, 2025 | 864.00 | 874.00 | 860.00 | 868.00 | 868.00 | 1.88% | 65,900 |
| Dec 5, 2025 | 863.00 | 866.00 | 850.00 | 852.00 | 852.00 | -1.96% | 88,100 |
| Dec 4, 2025 | 873.00 | 879.00 | 867.00 | 869.00 | 869.00 | - | 79,200 |
| Dec 3, 2025 | 877.00 | 886.00 | 866.00 | 869.00 | 869.00 | -1.03% | 68,200 |
| Dec 2, 2025 | 896.00 | 899.00 | 878.00 | 878.00 | 878.00 | -1.24% | 58,400 |
| Dec 1, 2025 | 918.00 | 918.00 | 881.00 | 889.00 | 889.00 | -3.37% | 141,100 |
| Nov 28, 2025 | 882.00 | 920.00 | 882.00 | 920.00 | 920.00 | 4.43% | 140,600 |
| Nov 27, 2025 | 883.00 | 891.00 | 872.00 | 881.00 | 881.00 | 1.26% | 123,800 |
| Nov 26, 2025 | 860.00 | 878.00 | 853.00 | 870.00 | 870.00 | 1.64% | 153,500 |
| Nov 25, 2025 | 854.00 | 860.00 | 851.00 | 856.00 | 856.00 | 0.71% | 67,400 |
| Nov 21, 2025 | 835.00 | 850.00 | 833.00 | 850.00 | 850.00 | 1.92% | 63,400 |
| Nov 20, 2025 | 828.00 | 843.00 | 828.00 | 834.00 | 834.00 | 1.21% | 45,400 |
| Nov 19, 2025 | 831.00 | 843.00 | 822.00 | 824.00 | 824.00 | -1.44% | 50,900 |
| Nov 18, 2025 | 841.00 | 853.00 | 836.00 | 836.00 | 836.00 | -1.53% | 57,400 |
| Nov 17, 2025 | 831.00 | 853.00 | 826.00 | 849.00 | 849.00 | 1.80% | 134,800 |
| Nov 14, 2025 | 813.00 | 840.00 | 810.00 | 834.00 | 834.00 | 1.96% | 119,200 |
| Nov 13, 2025 | 827.00 | 836.00 | 816.00 | 818.00 | 818.00 | -0.24% | 54,600 |
| Nov 12, 2025 | 833.00 | 847.00 | 805.00 | 820.00 | 820.00 | -1.68% | 175,700 |
| Nov 11, 2025 | 849.00 | 850.00 | 823.00 | 834.00 | 834.00 | -1.30% | 82,400 |
| Nov 10, 2025 | 827.00 | 846.00 | 825.00 | 845.00 | 845.00 | 3.94% | 115,500 |
| Nov 7, 2025 | 816.00 | 820.00 | 806.00 | 813.00 | 813.00 | -0.61% | 36,100 |
| Nov 6, 2025 | 810.00 | 821.00 | 807.00 | 818.00 | 818.00 | 2.00% | 54,900 |
| Nov 5, 2025 | 808.00 | 813.00 | 794.00 | 802.00 | 802.00 | -0.74% | 108,000 |
| Nov 4, 2025 | 809.00 | 821.00 | 808.00 | 808.00 | 808.00 | -0.86% | 47,800 |
| Oct 31, 2025 | 815.00 | 815.00 | 799.00 | 815.00 | 815.00 | 1.37% | 73,700 |
| Oct 30, 2025 | 805.00 | 809.00 | 793.00 | 804.00 | 804.00 | 0.12% | 119,500 |
| Oct 29, 2025 | 812.00 | 813.00 | 802.00 | 803.00 | 803.00 | -0.74% | 67,400 |
| Oct 28, 2025 | 817.00 | 822.00 | 804.00 | 809.00 | 809.00 | -1.70% | 42,200 |
| Oct 27, 2025 | 817.00 | 827.00 | 811.00 | 823.00 | 823.00 | 0.98% | 74,200 |
| Oct 24, 2025 | 824.00 | 825.00 | 815.00 | 815.00 | 815.00 | -0.97% | 55,200 |
| Oct 23, 2025 | 811.00 | 823.00 | 805.00 | 823.00 | 823.00 | 1.11% | 80,400 |
| Oct 22, 2025 | 809.00 | 815.00 | 806.00 | 814.00 | 814.00 | -0.12% | 56,400 |
| Oct 21, 2025 | 825.00 | 825.00 | 814.00 | 815.00 | 815.00 | -0.49% | 53,500 |
| Oct 20, 2025 | 815.00 | 819.00 | 805.00 | 819.00 | 819.00 | 2.38% | 59,400 |
| Oct 17, 2025 | 816.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.84% | 45,800 |
| Oct 16, 2025 | 812.00 | 821.00 | 808.00 | 815.00 | 815.00 | 0.37% | 43,700 |
| Oct 15, 2025 | 798.00 | 815.00 | 796.00 | 812.00 | 812.00 | 1.75% | 68,300 |
| Oct 14, 2025 | 793.00 | 806.00 | 788.00 | 798.00 | 798.00 | -1.24% | 128,400 |
| Oct 10, 2025 | 813.00 | 814.00 | 800.00 | 808.00 | 808.00 | -2.42% | 113,000 |
| Oct 9, 2025 | 830.00 | 833.00 | 824.00 | 828.00 | 828.00 | 0.73% | 45,600 |
| Oct 8, 2025 | 832.00 | 844.00 | 822.00 | 822.00 | 822.00 | -1.79% | 82,100 |
| Oct 7, 2025 | 844.00 | 849.00 | 837.00 | 837.00 | 837.00 | -0.59% | 83,200 |