Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 14,640
+50 (0.34%)
Oct 27, 2025, 3:30 PM JST
Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14,710.00 | 14,710.00 | 14,500.00 | 14,590.00 | 14,590.00 | -0.27% | 10,300 |
| Oct 23, 2025 | 14,440.00 | 14,710.00 | 14,380.00 | 14,630.00 | 14,630.00 | 1.32% | 16,000 |
| Oct 22, 2025 | 14,340.00 | 14,520.00 | 14,320.00 | 14,440.00 | 14,440.00 | 1.55% | 12,000 |
| Oct 21, 2025 | 14,220.00 | 14,300.00 | 14,110.00 | 14,220.00 | 14,220.00 | 0.14% | 12,600 |
| Oct 20, 2025 | 14,310.00 | 14,310.00 | 14,160.00 | 14,200.00 | 14,200.00 | 0.50% | 5,100 |
| Oct 17, 2025 | 14,100.00 | 14,220.00 | 14,100.00 | 14,130.00 | 14,130.00 | 0.21% | 8,400 |
| Oct 16, 2025 | 14,130.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.56% | 8,300 |
| Oct 15, 2025 | 14,200.00 | 14,340.00 | 14,110.00 | 14,180.00 | 14,180.00 | 1.00% | 12,700 |
| Oct 14, 2025 | 14,290.00 | 14,290.00 | 13,940.00 | 14,040.00 | 14,040.00 | -1.75% | 21,800 |
| Oct 10, 2025 | 14,310.00 | 14,390.00 | 14,180.00 | 14,290.00 | 14,290.00 | -0.90% | 19,300 |
| Oct 9, 2025 | 14,450.00 | 14,530.00 | 14,370.00 | 14,420.00 | 14,420.00 | -0.28% | 14,800 |
| Oct 8, 2025 | 14,490.00 | 14,650.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.21% | 15,700 |
| Oct 7, 2025 | 14,410.00 | 14,500.00 | 14,400.00 | 14,430.00 | 14,430.00 | 0.14% | 14,600 |
| Oct 6, 2025 | 14,480.00 | 14,570.00 | 14,370.00 | 14,410.00 | 14,410.00 | 0.91% | 18,400 |
| Oct 3, 2025 | 14,430.00 | 14,580.00 | 14,280.00 | 14,280.00 | 14,280.00 | -0.49% | 13,100 |
| Oct 2, 2025 | 14,580.00 | 14,600.00 | 14,280.00 | 14,350.00 | 14,350.00 | -1.58% | 24,700 |
| Oct 1, 2025 | 14,890.00 | 14,890.00 | 14,510.00 | 14,580.00 | 14,580.00 | -2.08% | 22,100 |
| Sep 30, 2025 | 14,870.00 | 15,050.00 | 14,800.00 | 14,890.00 | 14,890.00 | 0.20% | 15,300 |
| Sep 29, 2025 | 15,050.00 | 15,180.00 | 14,860.00 | 14,860.00 | 14,860.00 | -1.20% | 11,500 |
| Sep 26, 2025 | 15,040.00 | 15,090.00 | 14,950.00 | 15,040.00 | 15,040.00 | 0.87% | 14,300 |
| Sep 25, 2025 | 15,100.00 | 15,190.00 | 14,850.00 | 14,910.00 | 14,910.00 | -1.00% | 16,300 |
| Sep 24, 2025 | 14,840.00 | 15,090.00 | 14,840.00 | 15,060.00 | 15,060.00 | 1.14% | 15,100 |
| Sep 22, 2025 | 14,940.00 | 14,970.00 | 14,840.00 | 14,890.00 | 14,890.00 | 0.13% | 9,500 |
| Sep 19, 2025 | 14,930.00 | 15,010.00 | 14,730.00 | 14,870.00 | 14,870.00 | 0.34% | 20,100 |
| Sep 18, 2025 | 14,840.00 | 14,930.00 | 14,700.00 | 14,820.00 | 14,820.00 | -0.07% | 14,800 |
| Sep 17, 2025 | 14,770.00 | 14,920.00 | 14,680.00 | 14,830.00 | 14,830.00 | 0.41% | 15,100 |
| Sep 16, 2025 | 14,840.00 | 15,200.00 | 14,770.00 | 14,770.00 | 14,770.00 | -1.14% | 29,700 |
| Sep 12, 2025 | 14,970.00 | 14,970.00 | 14,800.00 | 14,940.00 | 14,940.00 | 1.63% | 23,400 |
| Sep 11, 2025 | 14,810.00 | 14,860.00 | 14,560.00 | 14,700.00 | 14,700.00 | -0.74% | 23,400 |
| Sep 10, 2025 | 14,760.00 | 14,820.00 | 14,590.00 | 14,810.00 | 14,810.00 | 0.95% | 14,400 |
| Sep 9, 2025 | 14,530.00 | 14,690.00 | 14,500.00 | 14,670.00 | 14,670.00 | 1.66% | 15,300 |
| Sep 8, 2025 | 14,470.00 | 14,530.00 | 14,390.00 | 14,430.00 | 14,430.00 | 0.84% | 14,500 |
| Sep 5, 2025 | 14,360.00 | 14,500.00 | 14,240.00 | 14,310.00 | 14,310.00 | -0.07% | 8,900 |
| Sep 4, 2025 | 14,370.00 | 14,380.00 | 14,240.00 | 14,320.00 | 14,320.00 | -0.35% | 8,700 |
| Sep 3, 2025 | 14,220.00 | 14,440.00 | 14,220.00 | 14,370.00 | 14,370.00 | 1.41% | 15,300 |
| Sep 2, 2025 | 14,380.00 | 14,380.00 | 14,170.00 | 14,170.00 | 14,170.00 | -0.42% | 9,100 |
| Sep 1, 2025 | 14,220.00 | 14,400.00 | 14,150.00 | 14,230.00 | 14,230.00 | 0.07% | 10,500 |
| Aug 29, 2025 | 14,350.00 | 14,420.00 | 14,220.00 | 14,220.00 | 14,220.00 | -1.52% | 11,600 |
| Aug 28, 2025 | 14,330.00 | 14,480.00 | 14,300.00 | 14,440.00 | 14,440.00 | 0.28% | 8,600 |
| Aug 27, 2025 | 14,270.00 | 14,480.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.84% | 20,400 |
| Aug 26, 2025 | 14,310.00 | 14,320.00 | 14,110.00 | 14,280.00 | 14,280.00 | -0.21% | 27,300 |
| Aug 25, 2025 | 14,500.00 | 14,500.00 | 14,260.00 | 14,310.00 | 14,310.00 | -0.42% | 13,900 |
| Aug 22, 2025 | 14,410.00 | 14,500.00 | 14,300.00 | 14,370.00 | 14,370.00 | -0.21% | 10,900 |
| Aug 21, 2025 | 14,470.00 | 14,470.00 | 14,320.00 | 14,400.00 | 14,400.00 | -0.35% | 12,300 |
| Aug 20, 2025 | 14,360.00 | 14,580.00 | 14,360.00 | 14,450.00 | 14,450.00 | 0.28% | 13,000 |
| Aug 19, 2025 | 14,400.00 | 14,600.00 | 14,400.00 | 14,410.00 | 14,410.00 | -0.35% | 10,200 |
| Aug 18, 2025 | 14,410.00 | 14,550.00 | 14,400.00 | 14,460.00 | 14,460.00 | 0.63% | 13,700 |
| Aug 15, 2025 | 14,710.00 | 14,710.00 | 14,250.00 | 14,370.00 | 14,370.00 | -1.10% | 25,400 |
| Aug 14, 2025 | 14,660.00 | 14,860.00 | 14,510.00 | 14,530.00 | 14,530.00 | -2.02% | 18,000 |
| Aug 13, 2025 | 14,800.00 | 14,950.00 | 14,800.00 | 14,830.00 | 14,830.00 | 0.20% | 12,500 |