TOC Co., Ltd. (TYO:8841)
Japan
· Delayed Price · Currency is JPY 820.00
+2.00 (0.24%)
Sep 5, 2025, 3:30 PM JST
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 821.00 | 825.00 | 815.00 | 820.00 | 820.00 | 0.24% | 73,700 |
| Sep 4, 2025 | 819.00 | 825.00 | 812.00 | 818.00 | 818.00 | 0.12% | 103,900 |
| Sep 3, 2025 | 809.00 | 818.00 | 803.00 | 817.00 | 817.00 | 1.49% | 101,800 |
| Sep 2, 2025 | 802.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.88% | 123,700 |
| Sep 1, 2025 | 788.00 | 803.00 | 788.00 | 798.00 | 798.00 | 0.63% | 97,600 |
| Aug 29, 2025 | 799.00 | 806.00 | 791.00 | 793.00 | 793.00 | -0.75% | 119,000 |
| Aug 28, 2025 | 797.00 | 809.00 | 796.00 | 799.00 | 799.00 | -0.62% | 50,400 |
| Aug 27, 2025 | 792.00 | 806.00 | 787.00 | 804.00 | 804.00 | 1.52% | 138,800 |
| Aug 26, 2025 | 808.00 | 811.00 | 791.00 | 792.00 | 792.00 | -2.22% | 114,400 |
| Aug 25, 2025 | 810.00 | 820.00 | 809.00 | 810.00 | 810.00 | 1.12% | 296,000 |
| Aug 22, 2025 | 793.00 | 806.00 | 792.00 | 801.00 | 801.00 | 1.52% | 95,200 |
| Aug 21, 2025 | 793.00 | 795.00 | 783.00 | 789.00 | 789.00 | 0.13% | 71,400 |
| Aug 20, 2025 | 778.00 | 792.00 | 778.00 | 788.00 | 788.00 | 1.03% | 92,600 |
| Aug 19, 2025 | 775.00 | 782.00 | 772.00 | 780.00 | 780.00 | 1.04% | 55,000 |
| Aug 18, 2025 | 765.00 | 772.00 | 765.00 | 772.00 | 772.00 | 0.52% | 76,300 |
| Aug 15, 2025 | 775.00 | 777.00 | 760.00 | 768.00 | 768.00 | 0.92% | 134,000 |
| Aug 14, 2025 | 780.00 | 785.00 | 761.00 | 761.00 | 761.00 | -3.18% | 160,600 |
| Aug 13, 2025 | 779.00 | 786.00 | 775.00 | 786.00 | 786.00 | 0.90% | 118,100 |
| Aug 12, 2025 | 776.00 | 788.00 | 767.00 | 779.00 | 779.00 | 2.37% | 236,800 |
| Aug 8, 2025 | 742.00 | 766.00 | 738.00 | 761.00 | 761.00 | 2.98% | 259,200 |
| Aug 7, 2025 | 726.00 | 739.00 | 724.00 | 739.00 | 739.00 | 1.09% | 105,100 |
| Aug 6, 2025 | 745.00 | 746.00 | 720.00 | 731.00 | 731.00 | -0.95% | 140,500 |
| Aug 5, 2025 | 749.00 | 749.00 | 736.00 | 738.00 | 738.00 | -0.27% | 132,500 |
| Aug 4, 2025 | 726.00 | 745.00 | 723.00 | 740.00 | 740.00 | 0.95% | 178,300 |
| Aug 1, 2025 | 735.00 | 739.00 | 727.00 | 733.00 | 733.00 | -0.14% | 69,400 |
| Jul 31, 2025 | 723.00 | 734.00 | 722.00 | 734.00 | 734.00 | 1.66% | 95,200 |
| Jul 30, 2025 | 713.00 | 724.00 | 713.00 | 722.00 | 722.00 | 0.84% | 63,300 |
| Jul 29, 2025 | 712.00 | 717.00 | 710.00 | 716.00 | 716.00 | 0.14% | 55,100 |
| Jul 28, 2025 | 714.00 | 717.00 | 710.00 | 715.00 | 715.00 | - | 58,600 |
| Jul 25, 2025 | 721.00 | 723.00 | 714.00 | 715.00 | 715.00 | -0.56% | 69,000 |
| Jul 24, 2025 | 720.00 | 728.00 | 711.00 | 719.00 | 719.00 | 0.70% | 149,500 |
| Jul 23, 2025 | 715.00 | 720.00 | 703.00 | 714.00 | 714.00 | 0.42% | 187,500 |
| Jul 22, 2025 | 708.00 | 715.00 | 705.00 | 711.00 | 711.00 | 0.99% | 96,600 |
| Jul 18, 2025 | 708.00 | 712.00 | 704.00 | 704.00 | 704.00 | -0.28% | 99,600 |
| Jul 17, 2025 | 701.00 | 711.00 | 701.00 | 706.00 | 706.00 | 0.57% | 125,200 |
| Jul 16, 2025 | 700.00 | 707.00 | 695.00 | 702.00 | 702.00 | - | 120,800 |
| Jul 15, 2025 | 708.00 | 709.00 | 697.00 | 702.00 | 702.00 | -0.43% | 68,900 |
| Jul 14, 2025 | 693.00 | 710.00 | 685.00 | 705.00 | 705.00 | 0.86% | 136,000 |
| Jul 11, 2025 | 708.00 | 717.00 | 698.00 | 699.00 | 699.00 | -1.55% | 89,200 |
| Jul 10, 2025 | 702.00 | 725.00 | 702.00 | 710.00 | 710.00 | 1.14% | 268,500 |
| Jul 9, 2025 | 692.00 | 708.00 | 692.00 | 702.00 | 702.00 | 1.59% | 160,900 |
| Jul 8, 2025 | 688.00 | 695.00 | 685.00 | 691.00 | 691.00 | 0.14% | 73,900 |
| Jul 7, 2025 | 686.00 | 691.00 | 685.00 | 690.00 | 690.00 | 0.73% | 63,900 |
| Jul 4, 2025 | 676.00 | 689.00 | 672.00 | 685.00 | 685.00 | 2.09% | 127,100 |
| Jul 3, 2025 | 671.00 | 677.00 | 668.00 | 671.00 | 671.00 | - | 57,800 |
| Jul 2, 2025 | 667.00 | 674.00 | 666.00 | 671.00 | 671.00 | 0.90% | 69,600 |
| Jul 1, 2025 | 669.00 | 670.00 | 662.00 | 665.00 | 665.00 | -0.30% | 78,700 |
| Jun 30, 2025 | 672.00 | 676.00 | 666.00 | 667.00 | 667.00 | -0.60% | 62,800 |
| Jun 27, 2025 | 668.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.45% | 132,900 |
| Jun 26, 2025 | 661.00 | 668.00 | 660.00 | 668.00 | 668.00 | 1.06% | 64,600 |