Token Corporation (TYO:1766)
Japan · Delayed Price · Currency is JPY 12,840
-300 (-2.28%)
May 7, 2026, 3:30 PM JST
Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13,110.00 | 13,250.00 | 12,840.00 | 12,840.00 | 12,840.00 | -2.28% | 78,900 |
| May 1, 2026 | 12,670.00 | 13,210.00 | 12,640.00 | 13,140.00 | 13,140.00 | 3.71% | 79,500 |
| Apr 30, 2026 | 12,550.00 | 12,750.00 | 12,400.00 | 12,670.00 | 12,670.00 | 0.56% | 83,300 |
| Apr 28, 2026 | 12,840.00 | 13,030.00 | 12,470.00 | 12,600.00 | 12,600.00 | -6.67% | 257,500 |
| Apr 27, 2026 | 13,350.00 | 13,720.00 | 13,300.00 | 13,500.00 | 13,140.00 | 1.20% | 267,300 |
| Apr 24, 2026 | 13,480.00 | 13,480.00 | 13,340.00 | 13,340.00 | 12,984.27 | -0.74% | 68,700 |
| Apr 23, 2026 | 13,580.00 | 13,640.00 | 13,410.00 | 13,440.00 | 13,081.60 | -1.03% | 95,000 |
| Apr 22, 2026 | 13,750.00 | 13,790.00 | 13,560.00 | 13,580.00 | 13,217.87 | -1.09% | 94,300 |
| Apr 21, 2026 | 14,020.00 | 14,060.00 | 13,730.00 | 13,730.00 | 13,363.87 | -2.00% | 69,800 |
| Apr 20, 2026 | 14,230.00 | 14,270.00 | 14,000.00 | 14,010.00 | 13,636.40 | -0.28% | 57,700 |
| Apr 17, 2026 | 14,100.00 | 14,230.00 | 14,040.00 | 14,050.00 | 13,675.33 | -0.50% | 56,200 |
| Apr 16, 2026 | 14,170.00 | 14,240.00 | 14,060.00 | 14,120.00 | 13,743.47 | -0.07% | 80,200 |
| Apr 15, 2026 | 14,280.00 | 14,370.00 | 14,070.00 | 14,130.00 | 13,753.20 | 0.14% | 46,400 |
| Apr 14, 2026 | 14,030.00 | 14,150.00 | 14,000.00 | 14,110.00 | 13,733.73 | 0.57% | 51,800 |
| Apr 13, 2026 | 14,200.00 | 14,250.00 | 13,970.00 | 14,030.00 | 13,655.87 | -1.20% | 69,100 |
| Apr 10, 2026 | 14,410.00 | 14,490.00 | 14,200.00 | 14,200.00 | 13,821.33 | -1.39% | 56,900 |
| Apr 9, 2026 | 14,550.00 | 14,610.00 | 14,360.00 | 14,400.00 | 14,016.00 | 0.14% | 51,900 |
| Apr 8, 2026 | 14,400.00 | 14,420.00 | 14,270.00 | 14,380.00 | 13,996.53 | 1.27% | 44,700 |
| Apr 7, 2026 | 14,120.00 | 14,290.00 | 14,080.00 | 14,200.00 | 13,821.33 | 1.07% | 36,000 |
| Apr 6, 2026 | 14,040.00 | 14,210.00 | 14,020.00 | 14,050.00 | 13,675.33 | 0.43% | 35,300 |
| Apr 3, 2026 | 13,850.00 | 14,040.00 | 13,840.00 | 13,990.00 | 13,616.93 | 1.38% | 27,200 |
| Apr 2, 2026 | 13,810.00 | 14,100.00 | 13,760.00 | 13,800.00 | 13,432.00 | 0.95% | 57,900 |
| Apr 1, 2026 | 13,440.00 | 13,670.00 | 13,360.00 | 13,670.00 | 13,305.47 | 2.40% | 56,500 |
| Mar 31, 2026 | 13,010.00 | 13,370.00 | 12,950.00 | 13,350.00 | 12,994.00 | 3.17% | 57,700 |
| Mar 30, 2026 | 12,700.00 | 12,950.00 | 12,630.00 | 12,940.00 | 12,594.93 | 0.31% | 63,200 |
| Mar 27, 2026 | 12,880.00 | 12,950.00 | 12,760.00 | 12,900.00 | 12,556.00 | 0.16% | 41,500 |
| Mar 26, 2026 | 12,750.00 | 12,880.00 | 12,730.00 | 12,880.00 | 12,536.53 | 1.10% | 29,100 |
| Mar 25, 2026 | 13,010.00 | 13,040.00 | 12,720.00 | 12,740.00 | 12,400.27 | -0.47% | 44,200 |
| Mar 24, 2026 | 13,020.00 | 13,020.00 | 12,780.00 | 12,800.00 | 12,458.67 | -0.78% | 33,900 |
| Mar 23, 2026 | 13,320.00 | 13,440.00 | 12,860.00 | 12,900.00 | 12,556.00 | -4.94% | 49,600 |
| Mar 19, 2026 | 13,520.00 | 13,670.00 | 13,510.00 | 13,570.00 | 13,208.13 | -0.66% | 27,900 |
| Mar 18, 2026 | 13,550.00 | 13,660.00 | 13,460.00 | 13,660.00 | 13,295.73 | 1.49% | 29,300 |
| Mar 17, 2026 | 13,520.00 | 13,520.00 | 13,330.00 | 13,460.00 | 13,101.07 | 0.15% | 29,500 |
| Mar 16, 2026 | 14,150.00 | 14,220.00 | 13,300.00 | 13,440.00 | 13,081.60 | -6.34% | 45,700 |
| Mar 13, 2026 | 14,180.00 | 14,410.00 | 14,180.00 | 14,350.00 | 13,967.33 | 0.42% | 24,700 |
| Mar 12, 2026 | 14,500.00 | 14,500.00 | 14,220.00 | 14,290.00 | 13,908.93 | -1.79% | 33,800 |
| Mar 11, 2026 | 14,570.00 | 14,620.00 | 14,500.00 | 14,550.00 | 14,162.00 | -0.14% | 15,300 |
| Mar 10, 2026 | 14,770.00 | 14,770.00 | 14,520.00 | 14,570.00 | 14,181.47 | 0.69% | 19,200 |
| Mar 9, 2026 | 14,200.00 | 14,530.00 | 14,180.00 | 14,470.00 | 14,084.13 | -1.23% | 36,300 |
| Mar 6, 2026 | 14,390.00 | 14,750.00 | 14,380.00 | 14,650.00 | 14,259.33 | -0.07% | 21,100 |
| Mar 5, 2026 | 14,740.00 | 14,890.00 | 14,450.00 | 14,660.00 | 14,269.07 | 0.14% | 19,400 |
| Mar 4, 2026 | 14,740.00 | 14,780.00 | 14,330.00 | 14,640.00 | 14,249.60 | -1.81% | 38,200 |
| Mar 3, 2026 | 15,060.00 | 15,070.00 | 14,850.00 | 14,910.00 | 14,512.40 | -1.06% | 21,400 |
| Mar 2, 2026 | 14,900.00 | 15,120.00 | 14,790.00 | 15,070.00 | 14,668.13 | 0.27% | 19,200 |
| Feb 27, 2026 | 14,910.00 | 15,160.00 | 14,910.00 | 15,030.00 | 14,629.20 | 0.27% | 13,700 |
| Feb 26, 2026 | 15,000.00 | 15,140.00 | 14,880.00 | 14,990.00 | 14,590.27 | -0.07% | 15,400 |
| Feb 25, 2026 | 14,970.00 | 15,050.00 | 14,890.00 | 15,000.00 | 14,600.00 | 0.20% | 21,300 |
| Feb 24, 2026 | 14,900.00 | 15,070.00 | 14,800.00 | 14,970.00 | 14,570.80 | 0.81% | 20,700 |
| Feb 20, 2026 | 14,820.00 | 14,860.00 | 14,720.00 | 14,850.00 | 14,454.00 | -1.00% | 14,400 |
| Feb 19, 2026 | 14,730.00 | 15,030.00 | 14,700.00 | 15,000.00 | 14,600.00 | 0.60% | 14,800 |