Advertisement
Advertisement
TOC Co., Ltd. (8841.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 612.00 | 620.00 | 608.00 | 611.00 | 611.00 | 190,700 |
| Mar 24, 2023 | 604.00 | 610.00 | 599.00 | 608.00 | 608.00 | 167,800 |
| Mar 23, 2023 | 610.00 | 610.00 | 603.00 | 607.00 | 607.00 | 109,100 |
| Mar 22, 2023 | 612.00 | 618.00 | 609.00 | 618.00 | 618.00 | 146,400 |
| Mar 20, 2023 | 623.00 | 627.00 | 609.00 | 609.00 | 609.00 | 166,800 |
| Mar 17, 2023 | 621.00 | 625.00 | 615.00 | 621.00 | 621.00 | 400,300 |
| Mar 16, 2023 | 618.00 | 621.00 | 610.00 | 621.00 | 621.00 | 157,200 |
| Mar 15, 2023 | 627.00 | 639.00 | 622.00 | 630.00 | 630.00 | 135,800 |
| Mar 14, 2023 | 623.00 | 625.00 | 611.00 | 622.00 | 622.00 | 158,800 |
| Mar 13, 2023 | 638.00 | 639.00 | 628.00 | 637.00 | 637.00 | 120,600 |
| Mar 10, 2023 | 655.00 | 657.00 | 645.00 | 648.00 | 648.00 | 341,500 |
| Mar 09, 2023 | 663.00 | 667.00 | 659.00 | 665.00 | 665.00 | 120,500 |
| Mar 08, 2023 | 650.00 | 663.00 | 650.00 | 662.00 | 662.00 | 95,800 |
| Mar 07, 2023 | 662.00 | 668.00 | 653.00 | 654.00 | 654.00 | 73,500 |
| Mar 06, 2023 | 673.00 | 674.00 | 659.00 | 663.00 | 663.00 | 68,900 |
| Mar 03, 2023 | 661.00 | 672.00 | 658.00 | 670.00 | 670.00 | 308,500 |
| Mar 02, 2023 | 665.00 | 667.00 | 656.00 | 658.00 | 658.00 | 57,600 |
| Mar 01, 2023 | 668.00 | 669.00 | 654.00 | 665.00 | 665.00 | 71,200 |
| Feb 28, 2023 | 646.00 | 679.00 | 641.00 | 674.00 | 674.00 | 189,200 |
| Feb 27, 2023 | 643.00 | 646.00 | 639.00 | 645.00 | 645.00 | 39,300 |
| Feb 24, 2023 | 634.00 | 647.00 | 634.00 | 645.00 | 645.00 | 79,700 |
| Feb 22, 2023 | 631.00 | 638.00 | 629.00 | 632.00 | 632.00 | 33,400 |
| Feb 21, 2023 | 629.00 | 638.00 | 629.00 | 638.00 | 638.00 | 29,100 |
| Feb 20, 2023 | 625.00 | 633.00 | 625.00 | 629.00 | 629.00 | 29,100 |
| Feb 17, 2023 | 623.00 | 627.00 | 622.00 | 623.00 | 623.00 | 64,300 |
| Feb 16, 2023 | 630.00 | 635.00 | 628.00 | 632.00 | 632.00 | 23,500 |
| Feb 15, 2023 | 640.00 | 640.00 | 629.00 | 629.00 | 629.00 | 39,100 |
| Feb 14, 2023 | 632.00 | 641.00 | 630.00 | 638.00 | 638.00 | 35,300 |
| Feb 13, 2023 | 637.00 | 642.00 | 631.00 | 631.00 | 631.00 | 41,900 |
| Feb 10, 2023 | 639.00 | 643.00 | 636.00 | 638.00 | 638.00 | 59,400 |
| Feb 09, 2023 | 636.00 | 646.00 | 636.00 | 642.00 | 642.00 | 31,100 |
| Feb 08, 2023 | 658.00 | 659.00 | 639.00 | 641.00 | 641.00 | 54,700 |
| Feb 07, 2023 | 667.00 | 670.00 | 659.00 | 659.00 | 659.00 | 18,700 |
| Feb 06, 2023 | 657.00 | 669.00 | 657.00 | 664.00 | 664.00 | 31,700 |
| Feb 03, 2023 | 659.00 | 659.00 | 653.00 | 654.00 | 654.00 | 28,900 |
| Feb 02, 2023 | 665.00 | 668.00 | 660.00 | 661.00 | 661.00 | 18,600 |
| Feb 01, 2023 | 686.00 | 686.00 | 665.00 | 665.00 | 665.00 | 22,000 |
| Jan 31, 2023 | 679.00 | 692.00 | 676.00 | 678.00 | 678.00 | 37,200 |
| Jan 30, 2023 | 669.00 | 685.00 | 667.00 | 679.00 | 679.00 | 56,400 |
| Jan 27, 2023 | 671.00 | 671.00 | 666.00 | 667.00 | 667.00 | 33,100 |
| Jan 26, 2023 | 669.00 | 675.00 | 666.00 | 672.00 | 672.00 | 29,000 |
| Jan 25, 2023 | 667.00 | 672.00 | 660.00 | 669.00 | 669.00 | 22,000 |
| Jan 24, 2023 | 669.00 | 673.00 | 661.00 | 671.00 | 671.00 | 36,000 |
| Jan 23, 2023 | 653.00 | 666.00 | 651.00 | 663.00 | 663.00 | 33,500 |
| Jan 20, 2023 | 646.00 | 653.00 | 644.00 | 647.00 | 647.00 | 37,700 |
| Jan 19, 2023 | 654.00 | 668.00 | 653.00 | 653.00 | 653.00 | 21,500 |
| Jan 18, 2023 | 653.00 | 664.00 | 652.00 | 657.00 | 657.00 | 25,100 |
| Jan 17, 2023 | 632.00 | 655.00 | 632.00 | 650.00 | 650.00 | 41,100 |
| Jan 16, 2023 | 631.00 | 638.00 | 631.00 | 632.00 | 632.00 | 21,300 |
| Jan 13, 2023 | 636.00 | 647.00 | 636.00 | 639.00 | 639.00 | 38,100 |
| Jan 12, 2023 | 644.00 | 644.00 | 638.00 | 640.00 | 640.00 | 26,200 |
| Jan 11, 2023 | 636.00 | 649.00 | 633.00 | 643.00 | 643.00 | 29,200 |
| Jan 10, 2023 | 647.00 | 652.00 | 631.00 | 632.00 | 632.00 | 54,800 |
| Jan 06, 2023 | 652.00 | 655.00 | 647.00 | 647.00 | 647.00 | 39,100 |
| Jan 05, 2023 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | 47,400 |
| Jan 04, 2023 | 673.00 | 683.00 | 662.00 | 662.00 | 662.00 | 45,300 |
| Dec 30, 2022 | 683.00 | 687.00 | 678.00 | 678.00 | 678.00 | 28,600 |
| Dec 29, 2022 | 669.00 | 684.00 | 669.00 | 679.00 | 679.00 | 36,200 |
| Dec 28, 2022 | 675.00 | 677.00 | 668.00 | 675.00 | 675.00 | 23,900 |
| Dec 27, 2022 | 675.00 | 683.00 | 675.00 | 682.00 | 682.00 | 20,000 |
| Dec 26, 2022 | 672.00 | 675.00 | 670.00 | 672.00 | 672.00 | 6,200 |
| Dec 23, 2022 | 663.00 | 673.00 | 663.00 | 667.00 | 667.00 | 13,700 |
| Dec 22, 2022 | 674.00 | 678.00 | 668.00 | 673.00 | 673.00 | 31,700 |
| Dec 21, 2022 | 663.00 | 672.00 | 661.00 | 668.00 | 668.00 | 64,000 |
| Dec 20, 2022 | 684.00 | 693.00 | 662.00 | 665.00 | 665.00 | 70,100 |
| Dec 19, 2022 | 673.00 | 685.00 | 673.00 | 680.00 | 680.00 | 19,100 |
| Dec 16, 2022 | 666.00 | 681.00 | 666.00 | 676.00 | 676.00 | 57,200 |
| Dec 15, 2022 | 680.00 | 686.00 | 678.00 | 678.00 | 678.00 | 11,000 |
| Dec 14, 2022 | 677.00 | 686.00 | 675.00 | 684.00 | 684.00 | 19,300 |
| Dec 13, 2022 | 675.00 | 678.00 | 673.00 | 673.00 | 673.00 | 17,000 |
| Dec 12, 2022 | 671.00 | 672.00 | 665.00 | 667.00 | 667.00 | 29,800 |
| Dec 09, 2022 | 657.00 | 676.00 | 657.00 | 676.00 | 676.00 | 35,700 |
| Dec 08, 2022 | 667.00 | 667.00 | 646.00 | 659.00 | 659.00 | 93,500 |
| Dec 07, 2022 | 667.00 | 684.00 | 665.00 | 666.00 | 666.00 | 66,700 |
| Dec 06, 2022 | 678.00 | 683.00 | 671.00 | 671.00 | 671.00 | 73,100 |
| Dec 05, 2022 | 696.00 | 698.00 | 672.00 | 679.00 | 679.00 | 77,800 |
| Dec 02, 2022 | 713.00 | 713.00 | 695.00 | 699.00 | 699.00 | 59,600 |
| Dec 01, 2022 | 736.00 | 736.00 | 716.00 | 720.00 | 720.00 | 30,500 |
| Nov 30, 2022 | 732.00 | 738.00 | 724.00 | 727.00 | 727.00 | 59,100 |
| Nov 29, 2022 | 727.00 | 738.00 | 725.00 | 737.00 | 737.00 | 31,400 |
| Nov 28, 2022 | 752.00 | 752.00 | 727.00 | 727.00 | 727.00 | 33,800 |
| Nov 25, 2022 | 737.00 | 742.00 | 732.00 | 742.00 | 742.00 | 19,700 |
| Nov 24, 2022 | 733.00 | 741.00 | 726.00 | 737.00 | 737.00 | 37,200 |
| Nov 22, 2022 | 711.00 | 726.00 | 711.00 | 718.00 | 718.00 | 40,900 |
| Nov 21, 2022 | 711.00 | 714.00 | 706.00 | 709.00 | 709.00 | 39,000 |
| Nov 18, 2022 | 730.00 | 730.00 | 709.00 | 710.00 | 710.00 | 45,700 |
| Nov 17, 2022 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 39,200 |
| Nov 16, 2022 | 720.00 | 720.00 | 709.00 | 709.00 | 709.00 | 39,000 |
| Nov 15, 2022 | 717.00 | 731.00 | 712.00 | 723.00 | 723.00 | 25,700 |
| Nov 14, 2022 | 736.00 | 736.00 | 718.00 | 721.00 | 721.00 | 29,700 |
| Nov 11, 2022 | 747.00 | 747.00 | 730.00 | 741.00 | 741.00 | 31,200 |
| Nov 10, 2022 | 754.00 | 754.00 | 732.00 | 732.00 | 732.00 | 34,600 |
| Nov 09, 2022 | 794.00 | 794.00 | 756.00 | 769.00 | 769.00 | 61,300 |
| Nov 08, 2022 | 730.00 | 759.00 | 730.00 | 758.00 | 758.00 | 45,000 |
| Nov 07, 2022 | 732.00 | 743.00 | 725.00 | 743.00 | 743.00 | 39,100 |
| Nov 04, 2022 | 738.00 | 750.00 | 722.00 | 725.00 | 725.00 | 65,600 |
| Nov 02, 2022 | 751.00 | 769.00 | 751.00 | 759.00 | 759.00 | 33,800 |
| Nov 01, 2022 | 778.00 | 781.00 | 754.00 | 756.00 | 756.00 | 48,100 |
| Oct 31, 2022 | 762.00 | 774.00 | 760.00 | 774.00 | 774.00 | 49,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
