Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 13,490
-40 (-0.30%)
Sep 11, 2026, 3:30 PM JST
Token Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 13,230.00 | 13,620.00 | 13,230.00 | 13,490.00 | 13,490.00 | -0.30% | 19,000 |
| Sep 10, 2026 | 13,770.00 | 13,770.00 | 13,470.00 | 13,530.00 | 13,530.00 | -1.96% | 16,200 |
| Sep 9, 2026 | 13,770.00 | 13,840.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.51% | 24,300 |
| Sep 8, 2026 | 13,690.00 | 13,780.00 | 13,600.00 | 13,730.00 | 13,730.00 | 0.29% | 11,400 |
| Sep 7, 2026 | 13,760.00 | 13,800.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.51% | 9,600 |
| Sep 4, 2026 | 13,690.00 | 13,820.00 | 13,630.00 | 13,760.00 | 13,760.00 | 0.07% | 9,800 |
| Sep 3, 2026 | 13,820.00 | 13,890.00 | 13,730.00 | 13,750.00 | 13,750.00 | -0.51% | 11,700 |
| Sep 2, 2026 | 13,850.00 | 13,880.00 | 13,720.00 | 13,820.00 | 13,820.00 | -0.43% | 16,200 |
| Sep 1, 2026 | 13,730.00 | 13,920.00 | 13,730.00 | 13,880.00 | 13,880.00 | 0.58% | 18,900 |
| Aug 31, 2026 | 13,690.00 | 13,800.00 | 13,640.00 | 13,800.00 | 13,800.00 | 0.80% | 20,400 |
| Aug 28, 2026 | 13,710.00 | 13,750.00 | 13,580.00 | 13,690.00 | 13,690.00 | 0.51% | 17,000 |
| Aug 27, 2026 | 13,610.00 | 13,730.00 | 13,570.00 | 13,620.00 | 13,620.00 | -0.37% | 12,600 |
| Aug 26, 2026 | 13,630.00 | 13,700.00 | 13,540.00 | 13,670.00 | 13,670.00 | 0.44% | 17,200 |
| Aug 25, 2026 | 13,750.00 | 13,770.00 | 13,580.00 | 13,610.00 | 13,610.00 | 0.15% | 12,800 |
| Aug 24, 2026 | 13,570.00 | 13,690.00 | 13,520.00 | 13,590.00 | 13,590.00 | 0.67% | 13,900 |
| Aug 21, 2026 | 13,550.00 | 13,550.00 | 13,370.00 | 13,500.00 | 13,500.00 | 0.52% | 14,100 |
| Aug 20, 2026 | 13,370.00 | 13,550.00 | 13,230.00 | 13,430.00 | 13,430.00 | 1.28% | 24,500 |
| Aug 19, 2026 | 13,310.00 | 13,340.00 | 13,120.00 | 13,260.00 | 13,260.00 | -0.45% | 17,200 |
| Aug 18, 2026 | 13,260.00 | 13,380.00 | 13,240.00 | 13,320.00 | 13,320.00 | 0.45% | 14,300 |
| Aug 17, 2026 | 13,390.00 | 13,450.00 | 13,260.00 | 13,260.00 | 13,260.00 | -0.67% | 15,000 |
| Aug 14, 2026 | 13,190.00 | 13,370.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1.21% | 14,800 |
| Aug 13, 2026 | 13,130.00 | 13,200.00 | 13,120.00 | 13,190.00 | 13,190.00 | - | 13,900 |
| Aug 12, 2026 | 13,300.00 | 13,370.00 | 13,180.00 | 13,190.00 | 13,190.00 | -0.60% | 22,800 |
| Aug 10, 2026 | 13,060.00 | 13,370.00 | 13,000.00 | 13,270.00 | 13,270.00 | 1.14% | 24,900 |
| Aug 7, 2026 | 13,090.00 | 13,250.00 | 13,060.00 | 13,120.00 | 13,120.00 | 0.23% | 16,600 |
| Aug 6, 2026 | 12,920.00 | 13,120.00 | 12,860.00 | 13,090.00 | 13,090.00 | 1.71% | 27,300 |
| Aug 5, 2026 | 12,920.00 | 12,970.00 | 12,670.00 | 12,870.00 | 12,870.00 | -0.23% | 28,200 |
| Aug 4, 2026 | 12,890.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.08% | 34,300 |
| Aug 3, 2026 | 13,370.00 | 13,370.00 | 12,870.00 | 12,890.00 | 12,890.00 | -3.59% | 27,700 |
| Jul 31, 2026 | 13,660.00 | 13,680.00 | 13,370.00 | 13,370.00 | 13,370.00 | -1.91% | 24,200 |
| Jul 30, 2026 | 13,650.00 | 13,790.00 | 13,510.00 | 13,630.00 | 13,630.00 | -0.29% | 26,200 |
| 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 |