Tokyo - Delayed Quote
JPY
TOC Co., Ltd. (8841.T)
958.00
-33.00
(-3.33%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
957.00
965.00
945.00
958.00
958.00
127,400
Nov 5, 2026
959.00
995.00
959.00
991.00
991.00
119,900
Nov 4, 2026
939.00
957.00
929.00
944.00
944.00
82,700
Nov 2, 2026
939.00
953.00
936.00
945.00
945.00
85,100
Oct 30, 2026
946.00
960.00
935.00
939.00
939.00
88,000
Oct 29, 2026
950.00
958.00
929.00
952.00
952.00
432,900
Oct 28, 2026
967.00
974.00
947.00
950.00
950.00
113,000
Oct 27, 2026
977.00
978.00
955.00
962.00
962.00
92,100
Oct 26, 2026
977.00
991.00
970.00
985.00
985.00
115,000
Oct 23, 2026
958.00
984.00
951.00
976.00
976.00
114,000
Oct 22, 2026
949.00
951.00
943.00
945.00
945.00
57,600
Oct 21, 2026
932.00
947.00
923.00
942.00
942.00
86,200
Oct 20, 2026
940.00
940.00
922.00
927.00
927.00
73,500
Oct 19, 2026
945.00
946.00
937.00
942.00
942.00
56,200
Oct 16, 2026
936.00
949.00
932.00
945.00
945.00
83,700
Oct 15, 2026
935.00
936.00
920.00
930.00
930.00
112,800
Oct 14, 2026
955.00
955.00
927.00
936.00
936.00
69,800
Oct 13, 2026
960.00
962.00
948.00
955.00
955.00
44,200
Oct 9, 2026
952.00
960.00
948.00
954.00
954.00
56,000
Oct 8, 2026
952.00
956.00
941.00
951.00
951.00
87,800
Oct 7, 2026
959.00
970.00
956.00
961.00
961.00
49,100
Oct 6, 2026
970.00
974.00
961.00
963.00
963.00
79,400
Oct 5, 2026
980.00
981.00
966.00
967.00
967.00
75,000
Oct 2, 2026
983.00
991.00
962.00
970.00
970.00
98,600
Oct 1, 2026
982.00
995.00
976.00
992.00
992.00
75,800
Sep 30, 2026
993.00
999.00
982.00
991.00
991.00
75,900
Sep 29, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
991.00
1,008.00
991.00
997.00
997.00
125,500
Sep 28, 2026
1,017.00
1,019.00
1,004.00
1,015.00
1,009.50
127,000
Sep 25, 2026
1,032.00
1,032.00
999.00
1,014.00
1,008.51
100,300
Sep 24, 2026
1,025.00
1,038.00
1,019.00
1,026.00
1,020.44
134,000
Sep 18, 2026
1,027.00
1,028.00
1,012.00
1,025.00
1,019.45
162,300
Sep 17, 2026
1,027.00
1,039.00
1,016.00
1,027.00
1,021.43
156,100
Sep 16, 2026
1,006.00
1,016.00
991.00
997.00
991.60
53,100
Sep 15, 2026
994.00
1,025.00
994.00
1,006.00
1,000.55
89,200
Sep 14, 2026
997.00
1,008.00
987.00
1,003.00
997.57
59,900
Sep 11, 2026
1,000.00
1,011.00
986.00
1,001.00
995.58
121,300
Sep 10, 2026
990.00
1,002.00
987.00
999.00
993.59
44,000
Sep 9, 2026
1,009.00
1,009.00
995.00
1,000.00
994.58
55,900
Sep 8, 2026
991.00
1,025.00
985.00
1,009.00
1,003.53
89,300
Sep 7, 2026
1,003.00
1,010.00
989.00
991.00
985.63
78,800
Sep 4, 2026
1,000.00
1,007.00
997.00
1,003.00
997.57
75,100
Sep 3, 2026
1,020.00
1,020.00
1,001.00
1,004.00
998.56
62,700
Sep 2, 2026
1,025.00
1,028.00
1,001.00
1,006.00
1,000.55
101,200
Sep 1, 2026
1,030.00
1,054.00
1,028.00
1,045.00
1,039.34
66,200
Aug 31, 2026
1,031.00
1,039.00
1,015.00
1,036.00
1,030.39
95,000
Aug 28, 2026
1,036.00
1,046.00
1,025.00
1,029.00
1,023.42
67,000
Aug 27, 2026
1,034.00
1,052.00
1,033.00
1,038.00
1,032.38
71,600
Aug 26, 2026
1,038.00
1,040.00
1,025.00
1,034.00
1,028.40
87,200
Aug 25, 2026
1,031.00
1,040.00
1,021.00
1,031.00
1,025.41
126,300
Aug 24, 2026
1,098.00
1,105.00
1,031.00
1,036.00
1,030.39
220,600
Aug 21, 2026
1,078.00
1,092.00
1,063.00
1,084.00
1,078.13
193,600
Aug 20, 2026
1,073.00
1,081.00
1,053.00
1,064.00
1,058.23
219,900
Aug 19, 2026
1,060.00
1,075.00
1,009.00
1,060.00
1,054.26
396,200
Aug 18, 2026
1,036.00
1,093.00
1,026.00
1,055.00
1,049.28
763,500
Aug 17, 2026
975.00
989.00
970.00
976.00
970.71
95,600
Aug 14, 2026
964.00
973.00
951.00
972.00
966.73
110,200
Aug 13, 2026
975.00
987.00
964.00
974.00
968.72
166,100
Aug 12, 2026
997.00
997.00
952.00
968.00
962.75
143,900
Aug 10, 2026
973.00
999.00
971.00
990.00
984.64
141,800
Aug 7, 2026
965.00
984.00
958.00
971.00
965.74
224,000
Aug 6, 2026
950.00
977.00
933.00
958.00
952.81
202,800
Aug 5, 2026
894.00
949.00
866.00
939.00
933.91
577,800
Aug 4, 2026
905.00
923.00
901.00
909.00
904.07
138,400
Aug 3, 2026
915.00
924.00
897.00
900.00
895.12
196,100
Jul 31, 2026
923.00
931.00
916.00
927.00
921.98
108,700
Jul 30, 2026
904.00
917.00
900.00
911.00
906.06
110,700
Jul 29, 2026
923.00
923.00
896.00
904.00
899.10
142,300
Jul 28, 2026
911.00
920.00
899.00
913.00
908.05
89,200
Jul 27, 2026
885.00
909.00
883.00
906.00
901.09
58,000
Jul 24, 2026
897.00
897.00
877.00
884.00
879.21
79,800
Jul 23, 2026
913.00
913.00
896.00
905.00
900.10
66,000
Jul 22, 2026
906.00
931.00
901.00
918.00
913.03
111,300
Jul 21, 2026
903.00
907.00
892.00
906.00
901.09
139,000
Jul 17, 2026
909.00
912.00
878.00
888.00
883.19
120,700
Jul 16, 2026
941.00
946.00
915.00
915.00
910.04
116,300
Jul 15, 2026
933.00
956.00
925.00
951.00
945.85
81,300
Jul 14, 2026
927.00
938.00
914.00
927.00
921.98
144,500
Jul 13, 2026
956.00
964.00
914.00
927.00
921.98
126,900
Jul 10, 2026
964.00
965.00
944.00
947.00
941.87
112,700
Jul 9, 2026
957.00
966.00
955.00
956.00
950.82
58,400
Jul 8, 2026
974.00
974.00
962.00
964.00
958.78
69,700
Jul 7, 2026
967.00
978.00
964.00
969.00
963.75
57,400
Jul 6, 2026
964.00
975.00
963.00
967.00
961.76
45,700
Jul 3, 2026
960.00
969.00
960.00
968.00
962.75
49,100
Jul 2, 2026
966.00
978.00
957.00
960.00
954.80
72,300
Jul 1, 2026
964.00
967.00
941.00
951.00
945.85
89,600
Jun 30, 2026
977.00
982.00
955.00
958.00
952.81
101,300
Jun 29, 2026
984.00
987.00
965.00
987.00
981.65
122,800
Jun 26, 2026
976.00
976.00
967.00
972.00
966.73
39,300
Jun 25, 2026
990.00
991.00
966.00
972.00
966.73
87,100
Jun 24, 2026
978.00
1,005.00
963.00
1,004.00
998.56
162,000
Jun 23, 2026
965.00
991.00
963.00
982.00
976.68
154,800
Jun 22, 2026
957.00
976.00
957.00
968.00
962.75
82,300
Jun 19, 2026
973.00
988.00
947.00
957.00
951.81
251,900
Jun 18, 2026
968.00
980.00
967.00
978.00
972.70
60,200
Jun 17, 2026
970.00
971.00
956.00
968.00
962.75
71,300
Jun 16, 2026
963.00
978.00
961.00
964.00
958.78
83,400
Jun 15, 2026
982.00
992.00
968.00
968.00
962.75
86,900
Jun 12, 2026
952.00
967.00
949.00
964.00
958.78
109,900
Jun 11, 2026
962.00
968.00
942.00
952.00
946.84
124,600
Jun 10, 2026
954.00
976.00
944.00
968.00
962.75
176,100
Jun 9, 2026
946.00
950.00
930.00
939.00
933.91
155,800
Jun 8, 2026
924.00
952.00
924.00
947.00
941.87
191,100
Jun 5, 2026
916.00
925.00
912.00
922.00
917.00
142,500
Jun 4, 2026
945.00
951.00
909.00
914.00
909.05
126,700
Jun 3, 2026
993.00
993.00
955.00
960.00
954.80
105,000
Jun 2, 2026
976.00
991.00
945.00
990.00
984.64
273,700
Jun 1, 2026
1,029.00
1,033.00
986.00
991.00
985.63
163,200
May 29, 2026
1,041.00
1,049.00
1,033.00
1,038.00
1,032.38
76,600
May 28, 2026
1,004.00
1,032.00
1,001.00
1,029.00
1,023.42
109,500
May 27, 2026
1,029.00
1,036.00
998.00
1,012.00
1,006.52
160,900
May 26, 2026
1,045.00
1,054.00
1,024.00
1,030.00
1,024.42
170,400
May 25, 2026
1,027.00
1,059.00
1,026.00
1,058.00
1,052.27
133,800
May 22, 2026
1,033.00
1,034.00
1,020.00
1,026.00
1,020.44
90,300
May 21, 2026
1,028.00
1,041.00
1,021.00
1,023.00
1,017.46
127,800
May 20, 2026
1,006.00
1,018.00
998.00
1,015.00
1,009.50
177,900
May 19, 2026
1,015.00
1,025.00
1,003.00
1,019.00
1,013.48
180,800
May 18, 2026
1,019.00
1,025.00
983.00
1,000.00
994.58
251,000
May 15, 2026
1,045.00
1,049.00
1,010.00
1,019.00
1,013.48
221,100
May 14, 2026
1,004.00
1,071.00
1,004.00
1,050.00
1,044.31
254,900
May 13, 2026
1,057.00
1,087.00
980.00
1,025.00
1,019.45
464,600
May 12, 2026
1,130.00
1,134.00
1,058.00
1,087.00
1,081.11
280,100
May 11, 2026
1,142.00
1,147.00
1,102.00
1,128.00
1,121.89
191,000
May 8, 2026
1,139.00
1,162.00
1,123.00
1,130.00
1,123.88
256,800
May 7, 2026
1,164.00
1,184.00
1,149.00
1,158.00
1,151.73
482,600
May 1, 2026
1,057.00
1,114.00
1,045.00
1,106.00
1,100.01
425,000
Apr 30, 2026
1,041.00
1,063.00
1,033.00
1,049.00
1,043.32
409,300
Apr 28, 2026
1,001.00
1,037.00
1,001.00
1,037.00
1,031.38
202,700
Apr 27, 2026
1,045.00
1,048.00
988.00
1,002.00
996.57
259,200
Apr 24, 2026
1,023.00
1,042.00
1,022.00
1,026.00
1,020.44
290,300
Apr 23, 2026
1,040.00
1,052.00
1,018.00
1,031.00
1,025.41
294,900
Apr 22, 2026
1,055.00
1,068.00
1,007.00
1,023.00
1,017.46
336,500
Apr 21, 2026
1,058.00
1,078.00
1,053.00
1,067.00
1,061.22
259,300
Apr 20, 2026
1,033.00
1,053.00
1,025.00
1,043.00
1,037.35
295,100
Apr 17, 2026
1,005.00
1,016.00
993.00
1,009.00
1,003.53
169,900
Apr 16, 2026
976.00
1,000.00
971.00
990.00
984.64
203,300
Apr 15, 2026
949.00
959.00
939.00
948.00
942.86
101,300
Apr 14, 2026
920.00
954.00
916.00
953.00
947.84
193,300
Apr 13, 2026
899.00
906.00
894.00
906.00
901.09
99,500
Apr 10, 2026
885.00
896.00
885.00
896.00
891.14
80,000
Apr 9, 2026
905.00
906.00
880.00
885.00
880.20
114,200
Apr 8, 2026
920.00
922.00
892.00
898.00
893.13
129,300
Apr 7, 2026
884.00
893.00
879.00
890.00
885.18
70,700
Apr 6, 2026
872.00
886.00
871.00
882.00
877.22
77,700
Apr 3, 2026
861.00
875.00
855.00
870.00
865.29
89,900
Apr 2, 2026
852.00
861.00
845.00
858.00
853.35
129,500
Apr 1, 2026
830.00
845.00
830.00
844.00
839.43
110,800
Mar 31, 2026
806.00
824.00
805.00
809.00
804.62
85,800
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
799.00
820.00
795.00
818.00
813.57
483,400
Mar 27, 2026
838.00
843.00
830.00
834.00
824.51
654,500
Mar 26, 2026
848.00
848.00
830.00
841.00
831.43
149,200
Mar 25, 2026
851.00
854.00
843.00
849.00
839.34
121,500
Mar 24, 2026
824.00
834.00
824.00
831.00
821.54
139,100
Mar 23, 2026
821.00
831.00
807.00
809.00
799.79
421,800
Mar 19, 2026
860.00
861.00
841.00
849.00
839.34
210,000
Mar 18, 2026
864.00
880.00
864.00
880.00
869.98
151,600
Mar 17, 2026
858.00
865.00
853.00
861.00
851.20
113,900
Mar 16, 2026
845.00
856.00
842.00
852.00
842.30
252,100
Mar 13, 2026
837.00
853.00
837.00
844.00
834.39
180,900
Mar 12, 2026
860.00
861.00
845.00
852.00
842.30
318,400
Mar 11, 2026
885.00
890.00
870.00
872.00
862.08
242,500
Mar 10, 2026
857.00
869.00
852.00
859.00
849.22
109,900
Mar 9, 2026
835.00
849.00
822.00
842.00
832.42
317,200
Mar 6, 2026
868.00
883.00
861.00
881.00
870.97
245,400
Mar 5, 2026
870.00
890.00
869.00
876.00
866.03
383,800
Mar 4, 2026
836.00
855.00
831.00
842.00
832.42
288,500
Mar 3, 2026
895.00
903.00
860.00
863.00
853.18
262,700
Mar 2, 2026
905.00
916.00
896.00
903.00
892.72
188,800
Feb 27, 2026
907.00
923.00
899.00
916.00
905.57
178,500
Feb 26, 2026
906.00
924.00
903.00
910.00
899.64
277,500
Feb 25, 2026
890.00
904.00
884.00
899.00
888.77
85,200
Feb 24, 2026
892.00
896.00
883.00
884.00
873.94
92,200
Feb 20, 2026
890.00
890.00
871.00
888.00
877.89
72,700
Feb 19, 2026
889.00
894.00
875.00
894.00
883.82
112,800
Feb 18, 2026
888.00
889.00
883.00
883.00
872.95
36,800
Feb 17, 2026
873.00
881.00
867.00
878.00
868.01
70,200
Feb 16, 2026
861.00
889.00
859.00
880.00
869.98
137,400
Feb 13, 2026
852.00
862.00
848.00
854.00
844.28
97,400
Feb 12, 2026
870.00
872.00
833.00
867.00
857.13
309,600
Feb 10, 2026
865.00
878.00
861.00
872.00
862.08
160,200
Feb 9, 2026
864.00
871.00
850.00
850.00
840.33
142,800
Feb 6, 2026
844.00
851.00
840.00
849.00
839.34
72,600
Feb 5, 2026
843.00
854.00
838.00
846.00
836.37
123,200
Feb 4, 2026
837.00
842.00
834.00
834.00
824.51
77,800
Feb 3, 2026
824.00
852.00
822.00
847.00
837.36
114,700
Feb 2, 2026
837.00
840.00
816.00
820.00
810.67
171,800
Jan 30, 2026
825.00
839.00
823.00
836.00
826.49
76,300
Jan 29, 2026
835.00
835.00
816.00
825.00
815.61
143,800
Jan 28, 2026
847.00
848.00
835.00
836.00
826.49
81,400
Jan 27, 2026
848.00
853.00
846.00
849.00
839.34
78,900
Jan 26, 2026
861.00
863.00
854.00
857.00
847.25
71,900
Jan 23, 2026
870.00
878.00
870.00
871.00
861.09
42,900
Jan 22, 2026
853.00
879.00
853.00
870.00
860.10
52,900
Jan 21, 2026
850.00
856.00
846.00
847.00
837.36
89,500
Jan 20, 2026
886.00
895.00
855.00
868.00
858.12
146,700
Jan 19, 2026
906.00
906.00
889.00
889.00
878.88
44,100
Jan 16, 2026
896.00
910.00
891.00
902.00
891.73
48,100
Jan 15, 2026
882.00
907.00
882.00
901.00
890.75
96,800
Jan 14, 2026
875.00
884.00
866.00
880.00
869.98
69,100
Jan 13, 2026
880.00
883.00
863.00
866.00
856.14
136,200
Jan 9, 2026
879.00
885.00
865.00
865.00
855.16
76,700
Jan 8, 2026
860.00
882.00
860.00
875.00
865.04
119,800
Jan 7, 2026
860.00
866.00
852.00
862.00
852.19
93,700
Jan 6, 2026
846.00
865.00
846.00
857.00
847.25
78,400
Jan 5, 2026
845.00
852.00
840.00
845.00
835.38
84,100
Dec 30, 2025
858.00
858.00
846.00
846.00
836.37
45,800
Dec 29, 2025
856.00
858.00
846.00
858.00
848.23
99,700
Dec 26, 2025
869.00
873.00
849.00
855.00
845.27
81,800
Dec 25, 2025
860.00
864.00
855.00
864.00
854.17
30,600
Dec 24, 2025
860.00
862.00
851.00
852.00
842.30
71,600
Dec 23, 2025
851.00
855.00
842.00
850.00
840.33
101,400
Dec 22, 2025
855.00
858.00
840.00
844.00
834.39
130,500
Dec 19, 2025
864.00
865.00
844.00
844.00
834.39
293,900
Dec 18, 2025
845.00
866.00
839.00
863.00
853.18
84,600
Dec 17, 2025
859.00
862.00
841.00
848.00
838.35
101,400
Dec 16, 2025
847.00
872.00
843.00
862.00
852.19
164,700
Dec 15, 2025
840.00
847.00
835.00
843.00
833.41
44,000
Dec 12, 2025
834.00
846.00
834.00
841.00
831.43
78,400
Dec 11, 2025
839.00
839.00
818.00
823.00
813.63
54,200
Dec 10, 2025
840.00
842.00
824.00
836.00
826.49
108,000
Dec 9, 2025
868.00
873.00
836.00
839.00
829.45
117,800
Dec 8, 2025
864.00
874.00
860.00
868.00
858.12
65,900
Dec 5, 2025
863.00
866.00
850.00
852.00
842.30
88,100
Dec 4, 2025
873.00
879.00
867.00
869.00
859.11
79,200
Dec 3, 2025
877.00
886.00
866.00
869.00
859.11
68,200
Dec 2, 2025
896.00
899.00
878.00
878.00
868.01
58,400
Dec 1, 2025
918.00
918.00
881.00
889.00
878.88
141,100
Nov 28, 2025
882.00
920.00
882.00
920.00
909.53
140,600
Nov 27, 2025
883.00
891.00
872.00
881.00
870.97
123,800
Nov 26, 2025
860.00
878.00
853.00
870.00
860.10
153,500
Nov 25, 2025
854.00
860.00
851.00
856.00
846.26
67,400
Nov 21, 2025
835.00
850.00
833.00
850.00
840.33
63,400
Nov 20, 2025
828.00
843.00
828.00
834.00
824.51
45,400
Nov 19, 2025
831.00
843.00
822.00
824.00
814.62
50,900
Nov 18, 2025
841.00
853.00
836.00
836.00
826.49
57,400
Nov 17, 2025
831.00
853.00
826.00
849.00
839.34
134,800
Nov 14, 2025
813.00
840.00
810.00
834.00
824.51
119,200
Nov 13, 2025
827.00
836.00
816.00
818.00
808.69
54,600
Nov 12, 2025
833.00
847.00
805.00
820.00
810.67
175,700
Nov 11, 2025
849.00
850.00
823.00
834.00
824.51
82,400
Nov 10, 2025
827.00
846.00
825.00
845.00
835.38
115,500
Nov 7, 2025
816.00
820.00
806.00
813.00
803.75
36,100
Nov 6, 2025
810.00
821.00
807.00
818.00
808.69
54,900
