tiprankstipranks
Trending News
More News >
TOC Co., Ltd. (JP:8841)
:8841
Japanese Market
Advertisement

TOC Co., Ltd. (8841) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
825.00
825.00
814.00
815.00
815.00
-0.49%
53,500
0.47
Oct 20, 2025
815.00
819.00
805.00
819.00
819.00
+2.38%
59,400
0.52
Oct 17, 2025
816.00
816.00
800.00
800.00
800.00
-1.84%
45,800
0.40
Oct 16, 2025
812.00
821.00
808.00
815.00
815.00
+0.37%
43,700
0.38
Oct 15, 2025
798.00
815.00
796.00
812.00
812.00
+1.75%
68,300
0.59
Oct 14, 2025
793.00
806.00
788.00
798.00
798.00
-1.24%
128,400
1.09
Oct 10, 2025
813.00
814.00
800.00
808.00
808.00
-2.42%
113,000
0.95
Oct 09, 2025
830.00
833.00
824.00
828.00
828.00
+0.73%
45,600
0.38
Oct 08, 2025
832.00
844.00
822.00
822.00
822.00
-1.79%
82,100
0.69
Oct 07, 2025
844.00
849.00
837.00
837.00
837.00
-0.59%
83,200
0.69
Oct 06, 2025
843.00
844.00
834.00
842.00
842.00
+1.69%
123,500
1.04
Oct 03, 2025
804.00
830.00
804.00
828.00
828.00
+1.85%
76,900
0.65
Oct 02, 2025
798.00
814.00
798.00
813.00
813.00
+1.25%
82,100
0.69
Oct 01, 2025
805.00
816.00
797.00
803.00
803.00
-0.62%
224,000
1.93
Sep 30, 2025
830.00
835.00
808.00
808.00
808.00
-2.18%
104,600
0.90
Sep 29, 2025
831.00
832.00
825.00
826.00
826.00
-0.36%
99,200
0.85
Sep 26, 2025
818.00
836.00
815.00
834.00
829.00
+2.20%
101,400
0.88
Sep 25, 2025
838.00
839.00
821.00
821.00
816.08
-1.08%
104,300
0.90
Sep 24, 2025
837.00
844.00
823.00
835.00
829.99
+0.84%
123,600
1.08
Sep 22, 2025
841.00
846.00
833.00
833.00
828.01
-0.83%
56,400
0.45
Sep 19, 2025
855.00
862.00
834.00
845.00
839.93
-0.11%
217,800
1.78
Sep 18, 2025
848.00
855.00
846.00
851.00
845.90
+2.16%
108,900
0.89
Sep 17, 2025
852.00
853.00
829.00
838.00
832.98
-1.05%
153,700
1.27
Sep 16, 2025
843.00
860.00
843.00
852.00
846.89
+2.16%
112,000
0.93
Sep 12, 2025
825.00
845.00
823.00
839.00
833.97
+2.19%
187,500
1.57
Sep 11, 2025
831.00
838.00
823.00
826.00
821.05
+0.24%
157,700
1.33
Sep 10, 2025
831.00
833.00
818.00
829.00
824.03
+1.46%
88,900
0.75
Sep 09, 2025
833.00
834.00
820.00
822.00
817.07
+0.97%
87,700
0.74
Sep 08, 2025
827.00
830.00
814.00
819.00
814.09
+0.48%
93,600
0.80
Sep 05, 2025
821.00
825.00
815.00
820.00
815.08
+0.85%
73,700
0.62
Sep 04, 2025
819.00
825.00
812.00
818.00
813.10
+0.73%
103,900
0.88
Sep 03, 2025
809.00
818.00
803.00
817.00
812.10
+2.10%
101,800
0.86
Sep 02, 2025
802.00
808.00
796.00
805.00
800.17
+1.49%
123,700
1.05
Sep 01, 2025
788.00
803.00
788.00
798.00
793.22
+1.24%
97,600
0.83
Aug 29, 2025
799.00
806.00
791.00
793.00
788.25
-0.15%
119,000
1.01
Aug 28, 2025
797.00
809.00
796.00
799.00
794.21
-0.02%
50,400
0.42
Aug 27, 2025
792.00
806.00
787.00
804.00
799.18
+2.13%
138,800
1.17
Aug 26, 2025
808.00
811.00
791.00
792.00
787.25
-1.63%
114,400
0.97
Aug 25, 2025
810.00
820.00
809.00
810.00
805.14
+1.73%
296,000
2.58
Aug 22, 2025
793.00
806.00
792.00
801.00
796.20
+2.13%
95,200
0.83
Aug 21, 2025
793.00
795.00
783.00
789.00
784.27
+0.73%
71,400
0.62
Aug 20, 2025
778.00
792.00
778.00
788.00
783.28
+1.64%
92,600
0.80
Aug 19, 2025
775.00
782.00
772.00
780.00
775.32
+1.65%
55,000
0.47
Aug 18, 2025
765.00
772.00
765.00
772.00
767.37
+1.13%
76,300
0.64
Aug 15, 2025
775.00
777.00
760.00
768.00
763.40
+1.53%
134,000
1.12
Aug 14, 2025
780.00
785.00
761.00
761.00
756.44
-2.60%
160,600
1.34
Aug 13, 2025
779.00
786.00
775.00
786.00
781.29
+1.51%
118,100
0.95
Aug 12, 2025
776.00
788.00
767.00
779.00
774.33
+2.98%
236,800
1.89
Aug 08, 2025
742.00
766.00
738.00
761.00
756.44
+3.60%
259,200
2.12
Aug 07, 2025
726.00
739.00
724.00
739.00
734.57
+1.70%
105,100
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis