TOC Co., Ltd. 8841
TSE · Japan · Finance
¥971.00-21.00 (-2.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥969.00 | -2.32% | ¥983.00 | ¥991.00 | ¥962.00 | 49.10K |
| 2026-10-01 | ¥992.00 | +0.10% | ¥982.00 | ¥995.00 | ¥976.00 | 75.80K |
| 2026-09-30 | ¥991.00 | -0.60% | ¥993.00 | ¥999.00 | ¥982.00 | 75.90K |
| 2026-09-29 | ¥997.00 | -1.77% | ¥991.00 | ¥1,008.00 | ¥991.00 | 125.50K |
| 2026-09-28 | ¥1,015.00 | +0.10% | ¥1,017.00 | ¥1,019.00 | ¥1,004.00 | 127.00K |
| 2026-09-25 | ¥1,014.00 | -1.17% | ¥1,032.00 | ¥1,032.00 | ¥999.00 | 100.30K |
| 2026-09-24 | ¥1,026.00 | +0.10% | ¥1,025.00 | ¥1,038.00 | ¥1,019.00 | 134.00K |
| 2026-09-18 | ¥1,025.00 | -0.19% | ¥1,027.00 | ¥1,028.00 | ¥1,012.00 | 162.30K |
| 2026-09-17 | ¥1,027.00 | +3.01% | ¥1,027.00 | ¥1,039.00 | ¥1,016.00 | 156.10K |
| 2026-09-16 | ¥997.00 | -0.89% | ¥1,006.00 | ¥1,016.00 | ¥991.00 | 53.10K |
| 2026-09-15 | ¥1,006.00 | +0.30% | ¥994.00 | ¥1,025.00 | ¥994.00 | 89.20K |
| 2026-09-14 | ¥1,003.00 | +0.20% | ¥997.00 | ¥1,008.00 | ¥987.00 | 59.90K |
| 2026-09-11 | ¥1,001.00 | +0.20% | ¥1,000.00 | ¥1,011.00 | ¥986.00 | 121.30K |
| 2026-09-10 | ¥999.00 | -0.10% | ¥990.00 | ¥1,002.00 | ¥987.00 | 44.00K |
| 2026-09-09 | ¥1,000.00 | -0.89% | ¥1,009.00 | ¥1,009.00 | ¥995.00 | 55.90K |
| 2026-09-08 | ¥1,009.00 | +1.82% | ¥991.00 | ¥1,025.00 | ¥985.00 | 89.30K |
| 2026-09-07 | ¥991.00 | -1.20% | ¥1,003.00 | ¥1,010.00 | ¥989.00 | 78.80K |
| 2026-09-04 | ¥1,003.00 | -0.10% | ¥1,000.00 | ¥1,007.00 | ¥997.00 | 75.10K |
| 2026-09-03 | ¥1,004.00 | -0.20% | ¥1,020.00 | ¥1,020.00 | ¥1,001.00 | 62.70K |
| 2026-09-02 | ¥1,006.00 | -3.73% | ¥1,025.00 | ¥1,028.00 | ¥1,001.00 | 101.20K |
| 2026-09-01 | ¥1,045.00 | +0.87% | ¥1,030.00 | ¥1,054.00 | ¥1,028.00 | 66.20K |
| 2026-08-31 | ¥1,036.00 | +0.68% | ¥1,031.00 | ¥1,039.00 | ¥1,015.00 | 95.00K |
| 2026-08-28 | ¥1,029.00 | -0.87% | ¥1,036.00 | ¥1,046.00 | ¥1,025.00 | 67.00K |
| 2026-08-27 | ¥1,038.00 | +0.39% | ¥1,034.00 | ¥1,052.00 | ¥1,033.00 | 71.60K |
| 2026-08-26 | ¥1,034.00 | +0.29% | ¥1,038.00 | ¥1,040.00 | ¥1,025.00 | 87.20K |
| 2026-08-25 | ¥1,031.00 | -0.48% | ¥1,031.00 | ¥1,040.00 | ¥1,021.00 | 126.30K |
| 2026-08-24 | ¥1,036.00 | -4.43% | ¥1,098.00 | ¥1,105.00 | ¥1,031.00 | 220.60K |
| 2026-08-21 | ¥1,084.00 | +1.88% | ¥1,078.00 | ¥1,092.00 | ¥1,063.00 | 193.60K |
| 2026-08-20 | ¥1,064.00 | +0.38% | ¥1,073.00 | ¥1,081.00 | ¥1,053.00 | 219.90K |
| 2026-08-19 | ¥1,060.00 | +0.47% | ¥1,060.00 | ¥1,075.00 | ¥1,009.00 | 396.20K |
| 2026-08-18 | ¥1,055.00 | +8.09% | ¥1,036.00 | ¥1,093.00 | ¥1,026.00 | 763.50K |
| 2026-08-17 | ¥976.00 | +0.41% | ¥975.00 | ¥989.00 | ¥970.00 | 95.60K |
| 2026-08-14 | ¥972.00 | -0.21% | ¥964.00 | ¥973.00 | ¥951.00 | 110.20K |
| 2026-08-13 | ¥974.00 | +0.62% | ¥975.00 | ¥987.00 | ¥964.00 | 166.10K |
| 2026-08-12 | ¥968.00 | -2.22% | ¥997.00 | ¥997.00 | ¥952.00 | 143.90K |
| 2026-08-10 | ¥990.00 | +1.96% | ¥973.00 | ¥999.00 | ¥971.00 | 141.80K |
| 2026-08-07 | ¥971.00 | +1.36% | ¥965.00 | ¥984.00 | ¥958.00 | 224.00K |
| 2026-08-06 | ¥958.00 | +2.02% | ¥950.00 | ¥977.00 | ¥933.00 | 202.80K |
| 2026-08-05 | ¥939.00 | +3.30% | ¥894.00 | ¥949.00 | ¥866.00 | 577.80K |
| 2026-08-04 | ¥909.00 | +1.00% | ¥905.00 | ¥923.00 | ¥901.00 | 138.40K |
| 2026-08-03 | ¥900.00 | -2.91% | ¥915.00 | ¥924.00 | ¥897.00 | 196.10K |
| 2026-07-31 | ¥927.00 | +1.76% | ¥923.00 | ¥931.00 | ¥916.00 | 108.70K |
| 2026-07-30 | ¥911.00 | +0.77% | ¥904.00 | ¥917.00 | ¥900.00 | 110.70K |
| 2026-07-29 | ¥904.00 | -0.99% | ¥923.00 | ¥923.00 | ¥896.00 | 142.30K |
| 2026-07-28 | ¥913.00 | +0.77% | ¥911.00 | ¥920.00 | ¥899.00 | 89.20K |
| 2026-07-27 | ¥906.00 | +2.49% | ¥885.00 | ¥909.00 | ¥883.00 | 58.00K |
| 2026-07-24 | ¥884.00 | -2.32% | ¥897.00 | ¥897.00 | ¥877.00 | 79.80K |
| 2026-07-23 | ¥905.00 | -1.42% | ¥913.00 | ¥913.00 | ¥896.00 | 66.00K |
| 2026-07-22 | ¥918.00 | +1.32% | ¥906.00 | ¥931.00 | ¥901.00 | 111.30K |
| 2026-07-21 | ¥906.00 | +2.03% | ¥903.00 | ¥907.00 | ¥892.00 | 139.00K |
| 2026-07-17 | ¥888.00 | -2.95% | ¥909.00 | ¥912.00 | ¥878.00 | 120.70K |
| 2026-07-16 | ¥915.00 | -3.79% | ¥941.00 | ¥946.00 | ¥915.00 | 116.30K |
| 2026-07-15 | ¥951.00 | +2.59% | ¥933.00 | ¥956.00 | ¥925.00 | 81.30K |
| 2026-07-14 | ¥927.00 | 0.00% | ¥927.00 | ¥938.00 | ¥914.00 | 144.50K |
| 2026-07-13 | ¥927.00 | -2.11% | ¥956.00 | ¥964.00 | ¥914.00 | 126.90K |
| 2026-07-10 | ¥947.00 | -0.94% | ¥964.00 | ¥965.00 | ¥944.00 | 112.70K |
| 2026-07-09 | ¥956.00 | -0.83% | ¥957.00 | ¥966.00 | ¥955.00 | 58.40K |
| 2026-07-08 | ¥964.00 | -0.52% | ¥974.00 | ¥974.00 | ¥962.00 | 69.70K |
| 2026-07-07 | ¥969.00 | +0.21% | ¥967.00 | ¥978.00 | ¥964.00 | 57.40K |
| 2026-07-06 | ¥967.00 | -0.10% | ¥964.00 | ¥975.00 | ¥963.00 | 45.70K |
| 2026-07-03 | ¥968.00 | +0.83% | ¥960.00 | ¥969.00 | ¥960.00 | 49.10K |
| 2026-07-02 | ¥960.00 | +0.95% | ¥966.00 | ¥978.00 | ¥957.00 | 72.30K |
| 2026-07-01 | ¥951.00 | -0.73% | ¥964.00 | ¥967.00 | ¥941.00 | 89.60K |
| 2026-06-30 | ¥958.00 | -2.94% | ¥977.00 | ¥982.00 | ¥955.00 | 101.30K |
| 2026-06-29 | ¥987.00 | +1.54% | ¥984.00 | ¥987.00 | ¥965.00 | 122.80K |
| 2026-06-26 | ¥972.00 | 0.00% | ¥976.00 | ¥976.00 | ¥967.00 | 39.30K |
| 2026-06-25 | ¥972.00 | -3.19% | ¥990.00 | ¥991.00 | ¥966.00 | 87.10K |
| 2026-06-24 | ¥1,004.00 | +2.24% | ¥978.00 | ¥1,005.00 | ¥963.00 | 162.00K |
| 2026-06-23 | ¥982.00 | +1.45% | ¥965.00 | ¥991.00 | ¥963.00 | 154.80K |
| 2026-06-22 | ¥968.00 | +1.15% | ¥957.00 | ¥976.00 | ¥957.00 | 82.30K |
| 2026-06-19 | ¥957.00 | -2.15% | ¥973.00 | ¥988.00 | ¥947.00 | 251.90K |
| 2026-06-18 | ¥978.00 | +1.03% | ¥968.00 | ¥980.00 | ¥967.00 | 60.20K |
| 2026-06-17 | ¥968.00 | +0.41% | ¥970.00 | ¥971.00 | ¥956.00 | 71.30K |
| 2026-06-16 | ¥964.00 | -0.41% | ¥963.00 | ¥978.00 | ¥961.00 | 83.40K |
| 2026-06-15 | ¥968.00 | +0.41% | ¥982.00 | ¥992.00 | ¥968.00 | 86.90K |
| 2026-06-12 | ¥964.00 | +1.26% | ¥952.00 | ¥967.00 | ¥949.00 | 109.90K |
| 2026-06-11 | ¥952.00 | -1.65% | ¥962.00 | ¥968.00 | ¥942.00 | 124.60K |
| 2026-06-10 | ¥968.00 | +3.09% | ¥954.00 | ¥976.00 | ¥944.00 | 176.10K |
| 2026-06-09 | ¥939.00 | -0.84% | ¥946.00 | ¥950.00 | ¥930.00 | 155.80K |
| 2026-06-08 | ¥947.00 | +2.71% | ¥924.00 | ¥952.00 | ¥924.00 | 191.10K |
| 2026-06-05 | ¥922.00 | +0.88% | ¥916.00 | ¥925.00 | ¥912.00 | 142.50K |
| 2026-06-04 | ¥914.00 | -4.79% | ¥945.00 | ¥951.00 | ¥909.00 | 126.70K |
| 2026-06-03 | ¥960.00 | -3.03% | ¥993.00 | ¥993.00 | ¥955.00 | 105.00K |
| 2026-06-02 | ¥990.00 | -0.10% | ¥976.00 | ¥991.00 | ¥945.00 | 273.70K |
| 2026-06-01 | ¥991.00 | -4.53% | ¥1,029.00 | ¥1,033.00 | ¥986.00 | 163.20K |
| 2026-05-29 | ¥1,038.00 | +0.87% | ¥1,041.00 | ¥1,049.00 | ¥1,033.00 | 76.60K |
| 2026-05-28 | ¥1,029.00 | +1.68% | ¥1,004.00 | ¥1,032.00 | ¥1,001.00 | 109.50K |
| 2026-05-27 | ¥1,012.00 | -1.75% | ¥1,029.00 | ¥1,036.00 | ¥998.00 | 160.90K |
| 2026-05-26 | ¥1,030.00 | -2.65% | ¥1,045.00 | ¥1,054.00 | ¥1,024.00 | 170.40K |
| 2026-05-25 | ¥1,058.00 | +3.12% | ¥1,027.00 | ¥1,059.00 | ¥1,026.00 | 133.80K |