Skip to main content
logo
Takaoka Toko Co., Ltd. (TYO:6617)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
+50.00 (1.13%)
At close: Jan 22, 2026

Takaoka Toko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,485.004,500.004,420.004,465.004,465.001.13%65,100
Jan 21, 20264,355.004,485.004,355.004,415.004,415.00-1.67%61,600
Jan 20, 20264,550.004,590.004,475.004,490.004,490.00-1.32%100,300
Jan 19, 20264,555.004,710.004,475.004,550.004,550.00-180,900
Jan 16, 20264,435.004,555.004,375.004,550.004,550.003.06%109,100
Jan 15, 20264,450.004,455.004,380.004,415.004,415.000.11%101,900
Jan 14, 20264,270.004,425.004,270.004,410.004,410.003.89%170,600
Jan 13, 20264,230.004,255.004,160.004,245.004,245.005.60%122,600
Jan 9, 20264,010.004,045.003,985.004,020.004,020.00-34,100
Jan 8, 20264,065.004,125.004,015.004,020.004,020.00-1.11%60,500
Jan 7, 20263,995.004,105.003,960.004,065.004,065.002.01%91,400
Jan 6, 20264,015.004,040.003,970.003,985.003,985.00-0.50%89,000
Jan 5, 20263,995.004,045.003,950.004,005.004,005.002.96%144,400
Dec 30, 20253,815.003,935.003,800.003,890.003,890.001.70%91,600
Dec 29, 20253,780.003,830.003,780.003,825.003,825.001.19%52,700
Dec 26, 20253,815.003,830.003,760.003,780.003,780.00-0.92%33,100
Dec 25, 20253,785.003,815.003,750.003,815.003,815.002.42%35,500
Dec 24, 20253,845.003,845.003,725.003,725.003,725.00-3.12%43,300
Dec 23, 20253,800.003,845.003,780.003,845.003,845.001.45%88,500
Dec 22, 20253,765.003,790.003,710.003,790.003,790.002.99%104,100
Dec 19, 20253,620.003,680.003,610.003,680.003,680.001.80%80,000
Dec 18, 20253,620.003,630.003,550.003,615.003,615.00-0.82%88,500
Dec 17, 20253,705.003,705.003,615.003,645.003,645.00-0.82%46,100
Dec 16, 20253,735.003,735.003,650.003,675.003,675.00-1.47%50,900
Dec 15, 20253,650.003,730.003,635.003,730.003,730.001.50%73,300
Dec 12, 20253,645.003,675.003,615.003,675.003,675.001.66%62,000
Dec 11, 20253,690.003,700.003,590.003,615.003,615.00-0.28%69,500
Dec 10, 20253,645.003,645.003,570.003,625.003,625.000.69%85,500
Dec 9, 20253,650.003,675.003,595.003,600.003,600.00-2.17%70,800
Dec 8, 20253,610.003,685.003,600.003,680.003,680.001.52%75,500
Dec 5, 20253,635.003,680.003,615.003,625.003,625.00-0.82%49,400
Dec 4, 20253,685.003,700.003,625.003,655.003,655.00-0.81%91,700
Dec 3, 20253,715.003,750.003,675.003,685.003,685.000.14%72,700
Dec 2, 20253,645.003,700.003,585.003,680.003,680.002.08%94,200
Dec 1, 20253,675.003,680.003,590.003,605.003,605.00-1.10%70,900
Nov 28, 20253,655.003,680.003,625.003,645.003,645.00-0.27%41,900
Nov 27, 20253,650.003,680.003,625.003,655.003,655.000.27%53,800
Nov 26, 20253,605.003,650.003,580.003,645.003,645.001.67%71,700
Nov 25, 20253,630.003,635.003,560.003,585.003,585.000.56%58,200
Nov 21, 20253,425.003,600.003,425.003,565.003,565.00-102,900
Nov 20, 20253,470.003,580.003,405.003,565.003,565.005.94%196,800
Nov 19, 20253,470.003,470.003,335.003,365.003,365.00-3.44%171,300
Nov 18, 20253,625.003,640.003,475.003,485.003,485.00-5.17%153,300
Nov 17, 20253,470.003,675.003,460.003,675.003,675.006.37%115,200
Nov 14, 20253,505.003,545.003,445.003,455.003,455.00-2.95%67,100
Nov 13, 20253,520.003,595.003,520.003,560.003,560.002.01%64,800
Nov 12, 20253,435.003,510.003,380.003,490.003,490.000.87%53,100
Nov 11, 20253,490.003,500.003,425.003,460.003,460.001.17%69,300
Nov 10, 20253,430.003,455.003,400.003,420.003,420.00-0.29%79,500
Nov 7, 20253,495.003,495.003,395.003,430.003,430.00-2.56%78,600