TOC Co., Ltd. (8841.T) JPX

1,057.00

+32(+3.12%)

Updated at May 14 02:06PM

Currency In JPY

8841.T Historical Return

If you invested ¥1000 in TOC Co., Ltd. (8841.T) 10 years ago, it would be worth ¥1,290.35 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,569.18, while ¥1000 invested 1 year ago would be worth ¥1,633.74. This corresponds to total returns of 29.03%, 56.92%, 63.37%, respectively, with annualized returns of 2.58%, 9.42%, 63.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8841.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,057	1,025	1,025	1,087	980	464,600
May 12, 2026	1,130	1,087	1,087	1,134	1,058	280,100
May 11, 2026	1,142	1,128	1,128	1,147	1,102	191,000
May 08, 2026	1,139	1,130	1,130	1,162	1,123	256,800
May 07, 2026	1,164	1,158	1,158	1,184	1,149	482,600
May 01, 2026	1,057	1,106	1,106	1,114	1,045	425,000
April 30, 2026	1,041	1,049	1,049	1,063	1,033	409,300
April 28, 2026	1,001	1,037	1,037	1,037	1,001	202,700
April 27, 2026	1,045	1,002	1,002	1,048	988	259,200
April 24, 2026	1,023	1,026	1,026	1,042	1,022	290,300
April 23, 2026	1,040	1,031	1,031	1,052	1,018	294,900
April 22, 2026	1,055	1,023	1,023	1,068	1,007	336,500
April 21, 2026	1,058	1,067	1,067	1,078	1,053	259,300
April 20, 2026	1,033	1,043	1,043	1,053	1,025	295,100
April 17, 2026	1,005	1,009	1,009	1,016	993	169,900
April 16, 2026	976	990	990	1,000	971	203,300
April 15, 2026	949	948	948	959	939	101,300
April 14, 2026	920	953	953	954	916	193,300
April 13, 2026	899	906	906	906	894	99,500
April 10, 2026	885	896	896	896	885	80,000
April 09, 2026	905	885	885	906	880	114,200
April 08, 2026	920	898	898	922	892	129,300
April 07, 2026	884	890	890	893	879	70,700
April 06, 2026	872	882	882	886	871	77,700
April 03, 2026	861	870	870	875	855	89,900
April 02, 2026	852	858	858	861	845	129,500
April 01, 2026	830	844	844	845	830	110,800
March 31, 2026	806	809	809	824	805	85,800
March 30, 2026	799	818	818	820	795	483,400
March 27, 2026	838	834	829	843	830	654,500
March 26, 2026	848	841	835.96	848	830	149,200
March 25, 2026	851	849	843.91	854	843	121,500
March 24, 2026	824	831	826.02	834	824	139,100
March 23, 2026	821	809	804.15	831	807	421,800
March 19, 2026	860	849	843.91	861	841	210,000
March 18, 2026	864	880	874.72	880	864	151,600
March 17, 2026	858	861	855.84	865	853	113,900
March 16, 2026	845	852	846.89	856	842	252,100
March 13, 2026	837	844	838.94	853	837	180,900
March 12, 2026	860	852	846.89	861	845	318,400
March 11, 2026	885	872	866.77	890	870	242,500
March 10, 2026	857	866	853.85	869	857	63,500
March 09, 2026	835	842	836.95	849	822	317,200
March 06, 2026	868	881	875.72	883	861	245,400
March 05, 2026	870	876	870.75	890	869	383,800
March 04, 2026	836	844	836.95	855	831	229,700
March 03, 2026	895	863	857.83	903	860	262,700
March 02, 2026	905	903	897.59	916	896	188,800
February 27, 2026	907	916	911.63	923	899	178,500
February 26, 2026	906	910	905.66	924	903	277,500
February 25, 2026	890	899	894.71	904	884	85,200
February 24, 2026	892	884	879.78	896	883	92,200
February 20, 2026	890	888	883.76	890	871	72,700
February 19, 2026	889	894	889.74	894	875	112,800
February 18, 2026	888	883	878.79	889	883	36,800
February 17, 2026	873	878	873.81	881	867	70,200
February 16, 2026	861	880	875.8	889	859	137,400
February 13, 2026	852	854	849.93	862	848	97,400
February 12, 2026	870	867	862.86	872	833	309,600
February 10, 2026	865	872	867.84	878	861	160,200