Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 5,310.00
+170.00 (3.31%)
Mar 5, 2026, 11:30 AM JST
Takaoka Toko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,300.00 | 5,450.00 | 5,030.00 | 5,140.00 | 5,140.00 | -7.05% | 140,800 |
| Mar 3, 2026 | 5,830.00 | 5,950.00 | 5,520.00 | 5,530.00 | 5,530.00 | -4.82% | 115,400 |
| Mar 2, 2026 | 5,650.00 | 5,870.00 | 5,600.00 | 5,810.00 | 5,810.00 | -0.68% | 73,500 |
| Feb 27, 2026 | 5,640.00 | 5,860.00 | 5,620.00 | 5,850.00 | 5,850.00 | 3.54% | 92,800 |
| Feb 26, 2026 | 5,730.00 | 5,780.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.40% | 85,300 |
| Feb 25, 2026 | 5,670.00 | 5,860.00 | 5,590.00 | 5,730.00 | 5,730.00 | 1.24% | 100,600 |
| Feb 24, 2026 | 5,510.00 | 5,690.00 | 5,490.00 | 5,660.00 | 5,660.00 | 4.24% | 111,800 |
| Feb 20, 2026 | 5,320.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.56% | 50,500 |
| Feb 19, 2026 | 5,440.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.19% | 92,400 |
| Feb 18, 2026 | 5,310.00 | 5,440.00 | 5,280.00 | 5,390.00 | 5,390.00 | 2.28% | 50,500 |
| Feb 17, 2026 | 5,400.00 | 5,430.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.50% | 99,100 |
| Feb 16, 2026 | 5,280.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,350.00 | 2.88% | 112,600 |
| Feb 13, 2026 | 5,270.00 | 5,350.00 | 5,120.00 | 5,200.00 | 5,200.00 | -2.44% | 97,500 |
| Feb 12, 2026 | 5,290.00 | 5,380.00 | 5,230.00 | 5,330.00 | 5,330.00 | 1.52% | 97,700 |
| Feb 10, 2026 | 5,140.00 | 5,310.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.94% | 85,900 |
| Feb 9, 2026 | 5,180.00 | 5,230.00 | 5,060.00 | 5,150.00 | 5,150.00 | 4.89% | 128,500 |
| Feb 6, 2026 | 4,815.00 | 4,935.00 | 4,760.00 | 4,910.00 | 4,910.00 | 3.37% | 142,100 |
| Feb 5, 2026 | 4,705.00 | 4,765.00 | 4,600.00 | 4,750.00 | 4,750.00 | 0.96% | 146,400 |
| Feb 4, 2026 | 4,625.00 | 4,725.00 | 4,590.00 | 4,705.00 | 4,705.00 | 3.29% | 98,700 |
| Feb 3, 2026 | 4,480.00 | 4,575.00 | 4,440.00 | 4,555.00 | 4,555.00 | 4.11% | 113,800 |
| Feb 2, 2026 | 4,695.00 | 4,720.00 | 4,335.00 | 4,375.00 | 4,375.00 | -5.41% | 288,500 |
| Jan 30, 2026 | 4,150.00 | 4,725.00 | 4,050.00 | 4,625.00 | 4,625.00 | 9.60% | 452,500 |
| Jan 29, 2026 | 4,250.00 | 4,280.00 | 4,155.00 | 4,220.00 | 4,220.00 | - | 102,800 |
| Jan 28, 2026 | 4,370.00 | 4,370.00 | 4,210.00 | 4,220.00 | 4,220.00 | -3.32% | 71,500 |
| Jan 27, 2026 | 4,355.00 | 4,425.00 | 4,295.00 | 4,365.00 | 4,365.00 | - | 61,000 |
| Jan 26, 2026 | 4,395.00 | 4,455.00 | 4,315.00 | 4,365.00 | 4,365.00 | -2.68% | 96,700 |
| Jan 23, 2026 | 4,435.00 | 4,555.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.45% | 95,900 |
| Jan 22, 2026 | 4,485.00 | 4,500.00 | 4,420.00 | 4,465.00 | 4,465.00 | 1.13% | 65,100 |
| Jan 21, 2026 | 4,355.00 | 4,485.00 | 4,355.00 | 4,415.00 | 4,415.00 | -1.67% | 61,600 |
| Jan 20, 2026 | 4,550.00 | 4,590.00 | 4,475.00 | 4,490.00 | 4,490.00 | -1.32% | 100,300 |
| Jan 19, 2026 | 4,555.00 | 4,710.00 | 4,475.00 | 4,550.00 | 4,550.00 | - | 180,900 |
| Jan 16, 2026 | 4,435.00 | 4,555.00 | 4,375.00 | 4,550.00 | 4,550.00 | 3.06% | 109,100 |
| Jan 15, 2026 | 4,450.00 | 4,455.00 | 4,380.00 | 4,415.00 | 4,415.00 | 0.11% | 101,900 |
| Jan 14, 2026 | 4,270.00 | 4,425.00 | 4,270.00 | 4,410.00 | 4,410.00 | 3.89% | 170,600 |
| Jan 13, 2026 | 4,230.00 | 4,255.00 | 4,160.00 | 4,245.00 | 4,245.00 | 5.60% | 122,600 |
| Jan 9, 2026 | 4,010.00 | 4,045.00 | 3,985.00 | 4,020.00 | 4,020.00 | - | 34,100 |
| Jan 8, 2026 | 4,065.00 | 4,125.00 | 4,015.00 | 4,020.00 | 4,020.00 | -1.11% | 60,500 |
| Jan 7, 2026 | 3,995.00 | 4,105.00 | 3,960.00 | 4,065.00 | 4,065.00 | 2.01% | 91,400 |
| Jan 6, 2026 | 4,015.00 | 4,040.00 | 3,970.00 | 3,985.00 | 3,985.00 | -0.50% | 89,000 |
| Jan 5, 2026 | 3,995.00 | 4,045.00 | 3,950.00 | 4,005.00 | 4,005.00 | 2.96% | 144,400 |
| Dec 30, 2025 | 3,815.00 | 3,935.00 | 3,800.00 | 3,890.00 | 3,890.00 | 1.70% | 91,600 |
| Dec 29, 2025 | 3,780.00 | 3,830.00 | 3,780.00 | 3,825.00 | 3,825.00 | 1.19% | 52,700 |
| Dec 26, 2025 | 3,815.00 | 3,830.00 | 3,760.00 | 3,780.00 | 3,780.00 | -0.92% | 33,100 |
| Dec 25, 2025 | 3,785.00 | 3,815.00 | 3,750.00 | 3,815.00 | 3,815.00 | 2.42% | 35,500 |
| Dec 24, 2025 | 3,845.00 | 3,845.00 | 3,725.00 | 3,725.00 | 3,725.00 | -3.12% | 43,300 |
| Dec 23, 2025 | 3,800.00 | 3,845.00 | 3,780.00 | 3,845.00 | 3,845.00 | 1.45% | 88,500 |
| Dec 22, 2025 | 3,765.00 | 3,790.00 | 3,710.00 | 3,790.00 | 3,790.00 | 2.99% | 104,100 |
| Dec 19, 2025 | 3,620.00 | 3,680.00 | 3,610.00 | 3,680.00 | 3,680.00 | 1.80% | 80,000 |
| Dec 18, 2025 | 3,620.00 | 3,630.00 | 3,550.00 | 3,615.00 | 3,615.00 | -0.82% | 88,500 |
| Dec 17, 2025 | 3,705.00 | 3,705.00 | 3,615.00 | 3,645.00 | 3,645.00 | -0.82% | 46,100 |