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

Currency In JPY

8841.T Historical Return

If you invested ¥1000 in TOC Co., Ltd. (8841.T) 10 years ago, it would be worth ¥1,266.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,512.11, while ¥1000 invested 1 year ago would be worth ¥1,266.29. This corresponds to total returns of 26.63%, 51.21%, 26.63%, respectively, with annualized returns of 2.39%, 8.62%, 26.63%.

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
July 31, 2026	923	927	927	931	916	108,700
July 30, 2026	904	911	911	917	900	110,700
July 29, 2026	923	904	904	923	896	142,300
July 28, 2026	911	913	913	920	899	89,200
July 27, 2026	885	906	906	909	883	58,000
July 24, 2026	897	884	884	897	877	79,800
July 23, 2026	913	905	905	913	896	66,000
July 22, 2026	906	918	918	931	901	111,300
July 21, 2026	903	906	906	907	892	139,000
July 17, 2026	909	888	888	912	878	120,700
July 16, 2026	941	915	915	946	915	116,300
July 15, 2026	933	951	951	956	925	81,300
July 14, 2026	927	927	927	938	914	144,500
July 13, 2026	956	927	927	964	914	126,900
July 10, 2026	964	947	947	965	944	112,700
July 09, 2026	957	956	956	966	955	58,400
July 08, 2026	974	964	964	974	962	69,700
July 07, 2026	967	969	969	978	964	57,400
July 06, 2026	964	967	967	975	963	45,700
July 03, 2026	960	968	968	969	960	49,100
July 02, 2026	966	960	960	978	957	72,300
July 01, 2026	964	951	951	967	941	89,600
June 30, 2026	977	958	958	982	955	101,300
June 29, 2026	984	987	987	987	965	122,800
June 26, 2026	976	972	972	976	967	39,300
June 25, 2026	990	972	972	991	966	87,100
June 24, 2026	978	1,004	1,004	1,005	963	162,000
June 23, 2026	965	982	982	991	963	154,800
June 22, 2026	957	968	968	976	957	82,300
June 19, 2026	973	957	957	988	947	251,900
June 18, 2026	968	978	978	980	967	60,200
June 17, 2026	970	968	968	971	956	71,300
June 16, 2026	963	964	964	978	961	83,400
June 15, 2026	982	968	968	992	968	86,900
June 12, 2026	952	964	964	967	949	109,900
June 11, 2026	962	952	952	968	942	124,600
June 10, 2026	954	968	968	976	944	176,100
June 09, 2026	946	939	939	950	930	155,800
June 08, 2026	924	947	947	952	924	191,100
June 05, 2026	916	922	922	925	912	142,500
June 04, 2026	945	914	914	951	909	126,700
June 03, 2026	993	960	960	993	955	105,000
June 02, 2026	976	990	990	991	945	273,700
June 01, 2026	1,029	991	991	1,033	986	163,200
May 29, 2026	1,041	1,038	1,038	1,049	1,033	76,600
May 28, 2026	1,004	1,029	1,029	1,032	1,001	109,500
May 27, 2026	1,029	1,012	1,012	1,036	998	160,900
May 26, 2026	1,045	1,030	1,030	1,054	1,024	170,400
May 25, 2026	1,027	1,058	1,058	1,059	1,026	133,800
May 22, 2026	1,033	1,026	1,026	1,034	1,020	90,300
May 21, 2026	1,028	1,023	1,023	1,041	1,021	127,800
May 20, 2026	1,006	1,015	1,015	1,018	998	177,900
May 19, 2026	1,015	1,019	1,019	1,025	1,003	180,800
May 18, 2026	1,019	1,000	1,000	1,025	983	251,000
May 15, 2026	1,045	1,019	1,019	1,049	1,010	221,100
May 14, 2026	1,004	1,050	1,050	1,071	1,004	254,900
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