TOC Co., Ltd. (TYO:8841)
Japan
· Delayed Price · Currency is JPY 1,037.00
+35.00 (3.49%)
Apr 28, 2026, 3:30 PM JST
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.92% | 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 |
| Mar 12, 2026 | 860.00 | 861.00 | 845.00 | 852.00 | 846.89 | -2.29% | 318,400 |
| Mar 11, 2026 | 885.00 | 890.00 | 870.00 | 872.00 | 866.77 | 1.51% | 242,500 |
| Mar 10, 2026 | 857.00 | 869.00 | 852.00 | 859.00 | 853.85 | 2.02% | 109,900 |
| Mar 9, 2026 | 835.00 | 849.00 | 822.00 | 842.00 | 836.95 | -4.43% | 317,200 |
| Mar 6, 2026 | 868.00 | 883.00 | 861.00 | 881.00 | 875.72 | 0.57% | 245,400 |
| Mar 5, 2026 | 870.00 | 890.00 | 869.00 | 876.00 | 870.75 | 4.04% | 383,800 |
| Mar 4, 2026 | 836.00 | 855.00 | 831.00 | 842.00 | 836.95 | -2.43% | 288,500 |
| Mar 3, 2026 | 895.00 | 903.00 | 860.00 | 863.00 | 857.83 | -4.43% | 262,700 |
| Mar 2, 2026 | 905.00 | 916.00 | 896.00 | 903.00 | 897.59 | -1.42% | 188,800 |
| Feb 27, 2026 | 907.00 | 923.00 | 899.00 | 916.00 | 910.51 | 0.66% | 178,500 |
| Feb 26, 2026 | 906.00 | 924.00 | 903.00 | 910.00 | 904.54 | 1.22% | 277,500 |
| Feb 25, 2026 | 890.00 | 904.00 | 884.00 | 899.00 | 893.61 | 1.70% | 85,200 |
| Feb 24, 2026 | 892.00 | 896.00 | 883.00 | 884.00 | 878.70 | -0.45% | 92,200 |
| Feb 20, 2026 | 890.00 | 890.00 | 871.00 | 888.00 | 882.68 | -0.67% | 72,700 |
| Feb 19, 2026 | 889.00 | 894.00 | 875.00 | 894.00 | 888.64 | 1.25% | 112,800 |
| Feb 18, 2026 | 888.00 | 889.00 | 883.00 | 883.00 | 877.71 | 0.57% | 36,800 |
| Feb 17, 2026 | 873.00 | 881.00 | 867.00 | 878.00 | 872.74 | -0.23% | 70,200 |
| Feb 16, 2026 | 861.00 | 889.00 | 859.00 | 880.00 | 874.72 | 3.04% | 137,400 |
| Feb 13, 2026 | 852.00 | 862.00 | 848.00 | 854.00 | 848.88 | -1.50% | 97,400 |
| Feb 12, 2026 | 870.00 | 872.00 | 833.00 | 867.00 | 861.80 | -0.57% | 309,600 |
| Feb 10, 2026 | 865.00 | 878.00 | 861.00 | 872.00 | 866.77 | 2.59% | 160,200 |
| Feb 9, 2026 | 864.00 | 871.00 | 850.00 | 850.00 | 844.90 | 0.12% | 142,800 |
| Feb 6, 2026 | 844.00 | 851.00 | 840.00 | 849.00 | 843.91 | 0.35% | 72,600 |
| Feb 5, 2026 | 843.00 | 854.00 | 838.00 | 846.00 | 840.93 | 1.44% | 123,200 |
| Feb 4, 2026 | 837.00 | 842.00 | 834.00 | 834.00 | 829.00 | -1.53% | 77,800 |
| Feb 3, 2026 | 824.00 | 852.00 | 822.00 | 847.00 | 841.92 | 3.29% | 114,700 |
| Feb 2, 2026 | 837.00 | 840.00 | 816.00 | 820.00 | 815.08 | -1.91% | 171,800 |
| Jan 30, 2026 | 825.00 | 839.00 | 823.00 | 836.00 | 830.99 | 1.33% | 76,300 |
| Jan 29, 2026 | 835.00 | 835.00 | 816.00 | 825.00 | 820.05 | -1.32% | 143,800 |
| Jan 28, 2026 | 847.00 | 848.00 | 835.00 | 836.00 | 830.99 | -1.53% | 81,400 |
| Jan 27, 2026 | 848.00 | 853.00 | 846.00 | 849.00 | 843.91 | -0.93% | 78,900 |
| Jan 26, 2026 | 861.00 | 863.00 | 854.00 | 857.00 | 851.86 | -1.61% | 71,900 |
| Jan 23, 2026 | 870.00 | 878.00 | 870.00 | 871.00 | 865.78 | 0.11% | 42,900 |
| Jan 22, 2026 | 853.00 | 879.00 | 853.00 | 870.00 | 864.78 | 2.72% | 52,900 |
| Jan 21, 2026 | 850.00 | 856.00 | 846.00 | 847.00 | 841.92 | -2.42% | 89,500 |
| Jan 20, 2026 | 886.00 | 895.00 | 855.00 | 868.00 | 862.80 | -2.36% | 146,700 |
| Jan 19, 2026 | 906.00 | 906.00 | 889.00 | 889.00 | 883.67 | -1.44% | 44,100 |
| Jan 16, 2026 | 896.00 | 910.00 | 891.00 | 902.00 | 896.59 | 0.11% | 48,100 |
| Jan 15, 2026 | 882.00 | 907.00 | 882.00 | 901.00 | 895.60 | 2.39% | 96,800 |
| Jan 14, 2026 | 875.00 | 884.00 | 866.00 | 880.00 | 874.72 | 1.62% | 69,100 |
| Jan 13, 2026 | 880.00 | 883.00 | 863.00 | 866.00 | 860.81 | 0.12% | 136,200 |
| Jan 9, 2026 | 879.00 | 885.00 | 865.00 | 865.00 | 859.81 | -1.14% | 76,700 |
| Jan 8, 2026 | 860.00 | 882.00 | 860.00 | 875.00 | 869.75 | 1.51% | 119,800 |
| Jan 7, 2026 | 860.00 | 866.00 | 852.00 | 862.00 | 856.83 | 0.58% | 93,700 |
| Jan 6, 2026 | 846.00 | 865.00 | 846.00 | 857.00 | 851.86 | 1.42% | 78,400 |
| Jan 5, 2026 | 845.00 | 852.00 | 840.00 | 845.00 | 839.93 | -0.12% | 84,100 |
| Dec 30, 2025 | 858.00 | 858.00 | 846.00 | 846.00 | 840.93 | -1.40% | 45,800 |
| Dec 29, 2025 | 856.00 | 858.00 | 846.00 | 858.00 | 852.86 | 0.35% | 99,700 |
| Dec 26, 2025 | 869.00 | 873.00 | 849.00 | 855.00 | 849.87 | -1.04% | 81,800 |
| Dec 25, 2025 | 860.00 | 864.00 | 855.00 | 864.00 | 858.82 | 1.41% | 30,600 |
| Dec 24, 2025 | 860.00 | 862.00 | 851.00 | 852.00 | 846.89 | 0.24% | 71,600 |
| Dec 23, 2025 | 851.00 | 855.00 | 842.00 | 850.00 | 844.90 | 0.71% | 101,400 |
| Dec 22, 2025 | 855.00 | 858.00 | 840.00 | 844.00 | 838.94 | - | 130,500 |
| Dec 19, 2025 | 864.00 | 865.00 | 844.00 | 844.00 | 838.94 | -2.20% | 293,900 |
| Dec 18, 2025 | 845.00 | 866.00 | 839.00 | 863.00 | 857.83 | 1.77% | 84,600 |
| Dec 17, 2025 | 859.00 | 862.00 | 841.00 | 848.00 | 842.92 | -1.62% | 101,400 |
| Dec 16, 2025 | 847.00 | 872.00 | 843.00 | 862.00 | 856.83 | 2.25% | 164,700 |
| Dec 15, 2025 | 840.00 | 847.00 | 835.00 | 843.00 | 837.95 | 0.24% | 44,000 |
| Dec 12, 2025 | 834.00 | 846.00 | 834.00 | 841.00 | 835.96 | 2.19% | 78,400 |
| Dec 11, 2025 | 839.00 | 839.00 | 818.00 | 823.00 | 818.07 | -1.56% | 54,200 |
| Dec 10, 2025 | 840.00 | 842.00 | 824.00 | 836.00 | 830.99 | -0.36% | 108,000 |
| Dec 9, 2025 | 868.00 | 873.00 | 836.00 | 839.00 | 833.97 | -3.34% | 117,800 |
| Dec 8, 2025 | 864.00 | 874.00 | 860.00 | 868.00 | 862.80 | 1.88% | 65,900 |
| Dec 5, 2025 | 863.00 | 866.00 | 850.00 | 852.00 | 846.89 | -1.96% | 88,100 |
| Dec 4, 2025 | 873.00 | 879.00 | 867.00 | 869.00 | 863.79 | - | 79,200 |
| Dec 3, 2025 | 877.00 | 886.00 | 866.00 | 869.00 | 863.79 | -1.03% | 68,200 |
| Dec 2, 2025 | 896.00 | 899.00 | 878.00 | 878.00 | 872.74 | -1.24% | 58,400 |
| Dec 1, 2025 | 918.00 | 918.00 | 881.00 | 889.00 | 883.67 | -3.37% | 141,100 |