TOC Co., Ltd.(JP:8841)
Â¥1,000.00+17.00 (+1.73%)
JP:8841
TOC Co., Ltd. historical prices
Â¥1,000.00
At close:+17.00 (+1.73%)
Want to see JP:8841 full AI Analyst Report?
TOC Co., Ltd. (8841) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 973.00 | 1,029.00 | 970.00 | 1,000.00 | 1,000.00 | +1.73% | 154,500 | 1.42 |
| Nov 10, 2026 | 982.00 | 995.00 | 979.00 | 983.00 | 983.00 | +2.61% | 80,500 | 0.73 |
| Nov 09, 2026 | 984.00 | 988.00 | 975.00 | 982.00 | 982.00 | +2.51% | 86,100 | 0.77 |
| Nov 06, 2026 | 957.00 | 965.00 | 945.00 | 958.00 | 958.00 | -3.33% | 127,400 | 1.17 |
| Nov 05, 2026 | 959.00 | 995.00 | 959.00 | 991.00 | 991.00 | +4.98% | 119,900 | 1.09 |
| Nov 04, 2026 | 939.00 | 957.00 | 929.00 | 944.00 | 944.00 | -0.11% | 82,700 | 0.74 |
| Nov 03, 2026 | 945.00 | 953.00 | 936.00 | 945.00 | 945.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 939.00 | 953.00 | 936.00 | 945.00 | 945.00 | +0.64% | 85,100 | 0.69 |
| Oct 30, 2026 | 946.00 | 960.00 | 935.00 | 939.00 | 939.00 | -1.37% | 88,000 | 0.71 |
| Oct 29, 2026 | 950.00 | 958.00 | 929.00 | 952.00 | 952.00 | +0.21% | 432,900 | 3.61 |
| Oct 28, 2026 | 967.00 | 974.00 | 947.00 | 950.00 | 950.00 | -1.25% | 113,000 | 0.94 |
| Oct 27, 2026 | 977.00 | 978.00 | 955.00 | 962.00 | 962.00 | -2.34% | 92,100 | 0.77 |
| Oct 26, 2026 | 977.00 | 991.00 | 970.00 | 985.00 | 985.00 | +0.92% | 115,000 | 0.95 |
| Oct 23, 2026 | 958.00 | 984.00 | 951.00 | 976.00 | 976.00 | +3.28% | 114,000 | 0.95 |
| Oct 22, 2026 | 949.00 | 951.00 | 943.00 | 945.00 | 945.00 | +0.32% | 57,600 | 0.48 |
| Oct 21, 2026 | 932.00 | 947.00 | 923.00 | 942.00 | 942.00 | +1.62% | 86,200 | 0.72 |
| Oct 20, 2026 | 940.00 | 940.00 | 922.00 | 927.00 | 927.00 | -1.59% | 73,500 | 0.61 |
| Oct 19, 2026 | 945.00 | 946.00 | 937.00 | 942.00 | 942.00 | -0.32% | 56,200 | 0.47 |
| Oct 16, 2026 | 936.00 | 949.00 | 932.00 | 945.00 | 945.00 | +1.61% | 83,700 | 0.69 |
| Oct 15, 2026 | 935.00 | 936.00 | 920.00 | 930.00 | 930.00 | -0.64% | 112,800 | 0.94 |
| Oct 14, 2026 | 955.00 | 955.00 | 927.00 | 936.00 | 936.00 | -1.99% | 69,800 | 0.58 |
| Oct 13, 2026 | 960.00 | 962.00 | 948.00 | 955.00 | 955.00 | +0.10% | 44,200 | 0.36 |
| Oct 12, 2026 | 954.00 | 960.00 | 948.00 | 954.00 | 954.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 952.00 | 960.00 | 948.00 | 954.00 | 954.00 | +0.32% | 56,000 | 0.45 |
| Oct 08, 2026 | 952.00 | 956.00 | 941.00 | 951.00 | 951.00 | -1.04% | 87,800 | 0.70 |
| Oct 07, 2026 | 959.00 | 970.00 | 956.00 | 961.00 | 961.00 | -0.21% | 49,100 | 0.39 |
| Oct 06, 2026 | 970.00 | 974.00 | 961.00 | 963.00 | 963.00 | -0.41% | 79,400 | 0.63 |
| Oct 05, 2026 | 980.00 | 981.00 | 966.00 | 967.00 | 967.00 | -0.31% | 75,000 | 0.60 |
| Oct 02, 2026 | 983.00 | 991.00 | 962.00 | 970.00 | 970.00 | -2.22% | 98,600 | 0.79 |
| Oct 01, 2026 | 982.00 | 995.00 | 976.00 | 992.00 | 992.00 | +0.10% | 75,800 | 0.61 |
| Sep 30, 2026 | 993.00 | 999.00 | 982.00 | 991.00 | 991.00 | -0.60% | 75,900 | 0.61 |
| Sep 29, 2026 | 991.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -1.24% | 125,500 | 1.02 |
| Sep 28, 2026 | 1,017.00 | 1,019.00 | 1,004.00 | 1,015.00 | 1,009.50 | +0.10% | 127,000 | 1.03 |
| Sep 25, 2026 | 1,032.00 | 1,032.00 | 999.00 | 1,014.00 | 1,008.51 | -1.17% | 100,300 | 0.82 |
| Sep 24, 2026 | 1,025.00 | 1,038.00 | 1,019.00 | 1,026.00 | 1,020.44 | +0.10% | 134,000 | 1.09 |
| Sep 23, 2026 | 1,025.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,019.45 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,025.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,019.45 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,025.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,019.45 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,027.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,019.45 | -0.19% | 162,300 | 1.28 |
| Sep 17, 2026 | 1,027.00 | 1,039.00 | 1,016.00 | 1,027.00 | 1,021.44 | +3.01% | 156,100 | 1.24 |
| Sep 16, 2026 | 1,006.00 | 1,016.00 | 991.00 | 997.00 | 991.60 | -0.89% | 53,100 | 0.41 |
| Sep 15, 2026 | 994.00 | 1,025.00 | 994.00 | 1,006.00 | 1,000.55 | +0.30% | 89,200 | 0.69 |
| Sep 14, 2026 | 997.00 | 1,008.00 | 987.00 | 1,003.00 | 997.57 | +0.20% | 59,900 | 0.47 |
| Sep 11, 2026 | 1,000.00 | 1,011.00 | 986.00 | 1,001.00 | 995.58 | +0.20% | 121,300 | 0.95 |
| Sep 10, 2026 | 990.00 | 1,002.00 | 987.00 | 999.00 | 993.59 | -0.10% | 44,000 | 0.34 |
| Sep 09, 2026 | 1,009.00 | 1,009.00 | 995.00 | 1,000.00 | 994.58 | -0.89% | 55,900 | 0.43 |
| Sep 08, 2026 | 991.00 | 1,025.00 | 985.00 | 1,009.00 | 1,003.53 | +1.82% | 89,300 | 0.69 |
| Sep 07, 2026 | 1,003.00 | 1,010.00 | 989.00 | 991.00 | 985.63 | -1.20% | 78,800 | 0.60 |
| Sep 04, 2026 | 1,000.00 | 1,007.00 | 997.00 | 1,003.00 | 997.57 | -0.10% | 75,100 | 0.56 |
| Sep 03, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,004.00 | 998.56 | -0.20% | 62,700 | 0.46 |
