Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 13,630
-40 (-0.29%)
Jul 30, 2026, 3:30 PM JST
Token Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 13,500.00 | 13,780.00 | 13,410.00 | 13,670.00 | 13,670.00 | 1.94% | 38,400 |
| Jul 28, 2026 | 13,440.00 | 13,480.00 | 13,260.00 | 13,410.00 | 13,410.00 | 0.98% | 41,300 |
| Jul 27, 2026 | 13,050.00 | 13,280.00 | 13,050.00 | 13,280.00 | 13,280.00 | 1.76% | 32,400 |
| Jul 24, 2026 | 13,030.00 | 13,130.00 | 12,940.00 | 13,050.00 | 13,050.00 | 0.15% | 15,100 |
| Jul 23, 2026 | 12,840.00 | 13,130.00 | 12,840.00 | 13,030.00 | 13,030.00 | -0.15% | 21,800 |
| Jul 22, 2026 | 13,040.00 | 13,080.00 | 12,800.00 | 13,050.00 | 13,050.00 | 0.77% | 26,300 |
| Jul 21, 2026 | 13,110.00 | 13,110.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.23% | 18,700 |
| Jul 17, 2026 | 12,890.00 | 13,080.00 | 12,870.00 | 12,920.00 | 12,920.00 | 0.08% | 15,500 |
| Jul 16, 2026 | 12,990.00 | 13,100.00 | 12,890.00 | 12,910.00 | 12,910.00 | 0.16% | 27,100 |
| Jul 15, 2026 | 12,680.00 | 12,930.00 | 12,610.00 | 12,890.00 | 12,890.00 | 1.66% | 23,900 |
| Jul 14, 2026 | 12,800.00 | 12,820.00 | 12,650.00 | 12,680.00 | 12,680.00 | - | 22,300 |
| Jul 13, 2026 | 12,980.00 | 13,030.00 | 12,680.00 | 12,680.00 | 12,680.00 | -2.31% | 20,400 |
| Jul 10, 2026 | 13,280.00 | 13,280.00 | 12,880.00 | 12,980.00 | 12,980.00 | -0.69% | 24,600 |
| Jul 9, 2026 | 12,900.00 | 13,220.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.38% | 20,600 |
| Jul 8, 2026 | 13,180.00 | 13,250.00 | 13,070.00 | 13,120.00 | 13,120.00 | -0.15% | 19,100 |
| Jul 7, 2026 | 13,090.00 | 13,280.00 | 13,060.00 | 13,140.00 | 13,140.00 | 1.08% | 24,400 |
| Jul 6, 2026 | 12,970.00 | 13,020.00 | 12,820.00 | 13,000.00 | 13,000.00 | 2.04% | 16,100 |
| Jul 3, 2026 | 12,820.00 | 13,020.00 | 12,660.00 | 12,740.00 | 12,740.00 | -0.23% | 20,600 |
| Jul 2, 2026 | 12,840.00 | 13,000.00 | 12,700.00 | 12,770.00 | 12,770.00 | 0.16% | 22,700 |
| Jul 1, 2026 | 12,750.00 | 12,820.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.55% | 25,800 |
| Jun 30, 2026 | 12,940.00 | 12,950.00 | 12,640.00 | 12,680.00 | 12,680.00 | -2.01% | 24,700 |
| Jun 29, 2026 | 12,630.00 | 12,960.00 | 12,630.00 | 12,940.00 | 12,940.00 | 2.94% | 31,600 |
| Jun 26, 2026 | 12,440.00 | 12,620.00 | 12,420.00 | 12,570.00 | 12,570.00 | 1.05% | 16,600 |
| Jun 25, 2026 | 12,600.00 | 12,600.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.73% | 13,500 |
| Jun 24, 2026 | 12,470.00 | 12,570.00 | 12,320.00 | 12,350.00 | 12,350.00 | -0.96% | 13,200 |
| Jun 23, 2026 | 12,280.00 | 12,520.00 | 12,200.00 | 12,470.00 | 12,470.00 | 0.24% | 23,300 |
| Jun 22, 2026 | 12,460.00 | 12,470.00 | 12,340.00 | 12,440.00 | 12,440.00 | 0.16% | 18,700 |
| Jun 19, 2026 | 12,600.00 | 12,670.00 | 12,370.00 | 12,420.00 | 12,420.00 | -0.72% | 25,800 |
| Jun 18, 2026 | 12,470.00 | 12,630.00 | 12,380.00 | 12,510.00 | 12,510.00 | -0.48% | 29,000 |
| Jun 17, 2026 | 12,340.00 | 12,650.00 | 12,270.00 | 12,570.00 | 12,570.00 | 3.46% | 38,800 |
| Jun 16, 2026 | 12,210.00 | 12,210.00 | 11,940.00 | 12,150.00 | 12,150.00 | -1.30% | 28,100 |
| Jun 15, 2026 | 12,430.00 | 12,920.00 | 12,270.00 | 12,310.00 | 12,310.00 | 0.82% | 44,400 |
| Jun 12, 2026 | 12,230.00 | 12,410.00 | 12,110.00 | 12,210.00 | 12,210.00 | -0.16% | 16,500 |
| Jun 11, 2026 | 12,340.00 | 12,370.00 | 12,080.00 | 12,230.00 | 12,230.00 | -0.89% | 22,900 |
| Jun 10, 2026 | 12,290.00 | 12,360.00 | 12,130.00 | 12,340.00 | 12,340.00 | 1.65% | 29,500 |
| Jun 9, 2026 | 12,440.00 | 12,480.00 | 12,140.00 | 12,140.00 | 12,140.00 | -1.38% | 24,200 |
| Jun 8, 2026 | 12,070.00 | 12,310.00 | 12,060.00 | 12,310.00 | 12,310.00 | 1.74% | 27,200 |
| Jun 5, 2026 | 12,120.00 | 12,240.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.83% | 17,900 |
| Jun 4, 2026 | 12,150.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 16,600 |
| Jun 3, 2026 | 11,990.00 | 12,180.00 | 11,870.00 | 12,150.00 | 12,150.00 | 1.33% | 33,000 |
| Jun 2, 2026 | 12,010.00 | 12,010.00 | 11,800.00 | 11,990.00 | 11,990.00 | -0.50% | 34,100 |
| Jun 1, 2026 | 12,740.00 | 12,740.00 | 12,050.00 | 12,050.00 | 12,050.00 | -5.79% | 39,400 |
| May 29, 2026 | 13,000.00 | 13,000.00 | 12,790.00 | 12,790.00 | 12,790.00 | -0.85% | 27,500 |
| May 28, 2026 | 13,000.00 | 13,040.00 | 12,870.00 | 12,900.00 | 12,900.00 | -0.77% | 17,400 |
| May 27, 2026 | 13,060.00 | 13,140.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.31% | 24,700 |
| May 26, 2026 | 12,970.00 | 13,150.00 | 12,950.00 | 13,040.00 | 13,040.00 | 0.46% | 21,700 |
| May 25, 2026 | 13,050.00 | 13,150.00 | 12,940.00 | 12,980.00 | 12,980.00 | -0.46% | 32,000 |
| May 22, 2026 | 13,210.00 | 13,370.00 | 13,000.00 | 13,040.00 | 13,040.00 | -1.29% | 35,300 |
| May 21, 2026 | 13,180.00 | 13,380.00 | 13,180.00 | 13,210.00 | 13,210.00 | 0.46% | 30,700 |
| May 20, 2026 | 13,210.00 | 13,270.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.60% | 27,100 |