Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 14,660
+20 (0.14%)
Mar 5, 2026, 3:30 PM JST
Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14,740.00 | 14,890.00 | 14,450.00 | 14,660.00 | 14,660.00 | 0.14% | 19,400 |
| Mar 4, 2026 | 14,740.00 | 14,780.00 | 14,330.00 | 14,640.00 | 14,640.00 | -1.81% | 38,200 |
| Mar 3, 2026 | 15,060.00 | 15,070.00 | 14,850.00 | 14,910.00 | 14,910.00 | -1.06% | 21,400 |
| Mar 2, 2026 | 14,900.00 | 15,120.00 | 14,790.00 | 15,070.00 | 15,070.00 | 0.27% | 19,200 |
| Feb 27, 2026 | 14,910.00 | 15,160.00 | 14,910.00 | 15,030.00 | 15,030.00 | 0.27% | 13,700 |
| Feb 26, 2026 | 15,000.00 | 15,140.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.07% | 15,400 |
| Feb 25, 2026 | 14,970.00 | 15,050.00 | 14,890.00 | 15,000.00 | 15,000.00 | 0.20% | 21,300 |
| Feb 24, 2026 | 14,900.00 | 15,070.00 | 14,800.00 | 14,970.00 | 14,970.00 | 0.81% | 20,700 |
| Feb 20, 2026 | 14,820.00 | 14,860.00 | 14,720.00 | 14,850.00 | 14,850.00 | -1.00% | 14,400 |
| Feb 19, 2026 | 14,730.00 | 15,030.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.60% | 14,800 |
| Feb 18, 2026 | 14,860.00 | 15,020.00 | 14,790.00 | 14,910.00 | 14,910.00 | 0.40% | 17,000 |
| Feb 17, 2026 | 14,870.00 | 14,920.00 | 14,820.00 | 14,850.00 | 14,850.00 | 0.47% | 9,900 |
| Feb 16, 2026 | 14,840.00 | 14,860.00 | 14,590.00 | 14,780.00 | 14,780.00 | -0.40% | 27,500 |
| Feb 13, 2026 | 15,130.00 | 15,140.00 | 14,670.00 | 14,840.00 | 14,840.00 | -1.92% | 27,400 |
| Feb 12, 2026 | 15,440.00 | 15,450.00 | 15,130.00 | 15,130.00 | 15,130.00 | -1.24% | 20,800 |
| Feb 10, 2026 | 15,340.00 | 15,410.00 | 15,250.00 | 15,320.00 | 15,320.00 | 0.26% | 8,500 |
| Feb 9, 2026 | 15,370.00 | 15,370.00 | 15,140.00 | 15,280.00 | 15,280.00 | 0.92% | 10,400 |
| Feb 6, 2026 | 15,200.00 | 15,240.00 | 15,070.00 | 15,140.00 | 15,140.00 | -0.20% | 16,000 |
| Feb 5, 2026 | 15,190.00 | 15,280.00 | 15,070.00 | 15,170.00 | 15,170.00 | 0.66% | 10,600 |
| Feb 4, 2026 | 15,090.00 | 15,170.00 | 14,970.00 | 15,070.00 | 15,070.00 | 0.27% | 13,200 |
| Feb 3, 2026 | 14,980.00 | 15,100.00 | 14,940.00 | 15,030.00 | 15,030.00 | 0.74% | 14,000 |
| Feb 2, 2026 | 14,920.00 | 14,990.00 | 14,680.00 | 14,920.00 | 14,920.00 | 0.47% | 15,700 |
| Jan 30, 2026 | 14,640.00 | 14,890.00 | 14,640.00 | 14,850.00 | 14,850.00 | 0.68% | 14,600 |
| Jan 29, 2026 | 14,630.00 | 14,810.00 | 14,470.00 | 14,750.00 | 14,750.00 | 0.14% | 16,100 |
| Jan 28, 2026 | 14,810.00 | 14,830.00 | 14,600.00 | 14,730.00 | 14,730.00 | -1.54% | 20,900 |
| Jan 27, 2026 | 15,030.00 | 15,110.00 | 14,880.00 | 14,960.00 | 14,960.00 | -1.19% | 15,100 |
| Jan 26, 2026 | 14,990.00 | 15,210.00 | 14,970.00 | 15,140.00 | 15,140.00 | 1.41% | 23,300 |
| Jan 23, 2026 | 15,180.00 | 15,220.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.19% | 11,400 |
| 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 |