Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 15,110
+220 (1.48%)
Jan 22, 2026, 3:30 PM JST
Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14,890.00 | 15,180.00 | 14,890.00 | 15,110.00 | 15,110.00 | 1.48% | 15,800 |
| Jan 21, 2026 | 14,860.00 | 14,940.00 | 14,750.00 | 14,890.00 | 14,890.00 | -0.60% | 13,600 |
| Jan 20, 2026 | 14,890.00 | 14,990.00 | 14,710.00 | 14,980.00 | 14,980.00 | 0.60% | 12,500 |
| Jan 19, 2026 | 14,940.00 | 14,980.00 | 14,890.00 | 14,890.00 | 14,890.00 | -0.33% | 7,500 |
| Jan 16, 2026 | 15,030.00 | 15,030.00 | 14,880.00 | 14,940.00 | 14,940.00 | 0.20% | 14,000 |
| Jan 15, 2026 | 14,860.00 | 15,000.00 | 14,850.00 | 14,910.00 | 14,910.00 | 0.27% | 9,400 |
| Jan 14, 2026 | 14,860.00 | 14,950.00 | 14,850.00 | 14,870.00 | 14,870.00 | 0.07% | 9,500 |
| Jan 13, 2026 | 14,980.00 | 14,980.00 | 14,810.00 | 14,860.00 | 14,860.00 | -0.20% | 10,400 |
| Jan 9, 2026 | 14,870.00 | 14,890.00 | 14,730.00 | 14,890.00 | 14,890.00 | 1.02% | 7,600 |
| Jan 8, 2026 | 14,800.00 | 14,880.00 | 14,690.00 | 14,740.00 | 14,740.00 | 0.14% | 10,800 |
| Jan 7, 2026 | 14,740.00 | 14,850.00 | 14,720.00 | 14,720.00 | 14,720.00 | -0.34% | 11,400 |
| Jan 6, 2026 | 14,600.00 | 14,790.00 | 14,500.00 | 14,770.00 | 14,770.00 | 1.16% | 9,700 |
| Jan 5, 2026 | 14,670.00 | 14,780.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.54% | 9,400 |
| Dec 30, 2025 | 14,820.00 | 14,820.00 | 14,680.00 | 14,680.00 | 14,680.00 | -0.68% | 9,200 |
| Dec 29, 2025 | 14,790.00 | 14,800.00 | 14,690.00 | 14,780.00 | 14,780.00 | 0.14% | 10,400 |
| Dec 26, 2025 | 14,770.00 | 14,890.00 | 14,670.00 | 14,760.00 | 14,760.00 | 0.07% | 11,500 |
| Dec 25, 2025 | 14,640.00 | 14,770.00 | 14,640.00 | 14,750.00 | 14,750.00 | 0.75% | 5,400 |
| Dec 24, 2025 | 14,790.00 | 14,790.00 | 14,600.00 | 14,640.00 | 14,640.00 | -0.81% | 7,900 |
| Dec 23, 2025 | 14,800.00 | 14,850.00 | 14,670.00 | 14,760.00 | 14,760.00 | 0.14% | 10,700 |
| Dec 22, 2025 | 14,800.00 | 14,800.00 | 14,560.00 | 14,740.00 | 14,740.00 | -0.27% | 8,900 |
| Dec 19, 2025 | 14,730.00 | 14,850.00 | 14,660.00 | 14,780.00 | 14,780.00 | 0.34% | 17,800 |
| Dec 18, 2025 | 14,800.00 | 14,810.00 | 14,640.00 | 14,730.00 | 14,730.00 | 0.20% | 11,800 |
| Dec 17, 2025 | 14,800.00 | 14,840.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.81% | 16,000 |
| Dec 16, 2025 | 14,480.00 | 15,090.00 | 14,440.00 | 14,820.00 | 14,820.00 | 1.23% | 32,800 |
| Dec 15, 2025 | 14,350.00 | 14,640.00 | 14,260.00 | 14,640.00 | 14,640.00 | 3.39% | 24,300 |
| Dec 12, 2025 | 14,170.00 | 14,170.00 | 14,010.00 | 14,160.00 | 14,160.00 | 0.93% | 12,100 |
| Dec 11, 2025 | 14,190.00 | 14,190.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.07% | 12,100 |
| Dec 10, 2025 | 14,230.00 | 14,300.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.57% | 14,000 |
| Dec 9, 2025 | 14,200.00 | 14,200.00 | 14,020.00 | 14,100.00 | 14,100.00 | - | 15,100 |
| Dec 8, 2025 | 13,990.00 | 14,210.00 | 13,990.00 | 14,100.00 | 14,100.00 | 0.79% | 12,800 |
| Dec 5, 2025 | 14,100.00 | 14,100.00 | 13,910.00 | 13,990.00 | 13,990.00 | -0.78% | 13,300 |
| Dec 4, 2025 | 14,120.00 | 14,190.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 29,700 |
| Dec 3, 2025 | 14,250.00 | 14,440.00 | 14,130.00 | 14,150.00 | 14,150.00 | -0.84% | 15,300 |
| Dec 2, 2025 | 14,450.00 | 14,450.00 | 14,260.00 | 14,270.00 | 14,270.00 | -1.25% | 13,200 |
| Dec 1, 2025 | 14,570.00 | 14,660.00 | 14,380.00 | 14,450.00 | 14,450.00 | -1.57% | 12,000 |
| Nov 28, 2025 | 14,720.00 | 14,730.00 | 14,610.00 | 14,680.00 | 14,680.00 | -0.27% | 8,600 |
| Nov 27, 2025 | 14,740.00 | 14,820.00 | 14,640.00 | 14,720.00 | 14,720.00 | -0.27% | 7,300 |
| Nov 26, 2025 | 14,800.00 | 14,810.00 | 14,670.00 | 14,760.00 | 14,760.00 | 0.61% | 12,800 |
| Nov 25, 2025 | 14,590.00 | 14,740.00 | 14,510.00 | 14,670.00 | 14,670.00 | 1.52% | 22,100 |
| Nov 21, 2025 | 14,270.00 | 14,530.00 | 14,270.00 | 14,450.00 | 14,450.00 | 1.26% | 23,000 |
| Nov 20, 2025 | 14,220.00 | 14,380.00 | 14,220.00 | 14,270.00 | 14,270.00 | 0.71% | 9,600 |
| Nov 19, 2025 | 14,190.00 | 14,320.00 | 14,170.00 | 14,170.00 | 14,170.00 | -0.91% | 8,900 |
| Nov 18, 2025 | 14,430.00 | 14,430.00 | 14,180.00 | 14,300.00 | 14,300.00 | -0.90% | 13,900 |
| Nov 17, 2025 | 14,270.00 | 14,480.00 | 14,230.00 | 14,430.00 | 14,430.00 | 0.07% | 8,400 |
| Nov 14, 2025 | 14,450.00 | 14,500.00 | 14,320.00 | 14,420.00 | 14,420.00 | -0.21% | 7,900 |
| Nov 13, 2025 | 14,500.00 | 14,550.00 | 14,370.00 | 14,450.00 | 14,450.00 | 0.49% | 6,800 |
| Nov 12, 2025 | 14,310.00 | 14,620.00 | 14,310.00 | 14,380.00 | 14,380.00 | 0.56% | 18,000 |
| Nov 11, 2025 | 14,500.00 | 14,530.00 | 14,230.00 | 14,300.00 | 14,300.00 | -1.04% | 9,800 |
| Nov 10, 2025 | 14,230.00 | 14,480.00 | 14,230.00 | 14,450.00 | 14,450.00 | 1.76% | 18,400 |
| Nov 7, 2025 | 14,190.00 | 14,340.00 | 14,080.00 | 14,200.00 | 14,200.00 | 0.07% | 9,200 |