Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 7,950.00
-210.00 (-2.57%)
Jul 24, 2026, 3:30 PM JST
Takaoka Toko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,110.00 | 8,190.00 | 7,850.00 | 7,950.00 | 7,950.00 | -2.57% | 78,100 |
| Jul 23, 2026 | 8,160.00 | 8,280.00 | 8,000.00 | 8,160.00 | 8,160.00 | 0.62% | 97,000 |
| Jul 22, 2026 | 8,140.00 | 8,410.00 | 8,050.00 | 8,110.00 | 8,110.00 | 3.05% | 157,500 |
| Jul 21, 2026 | 7,770.00 | 7,980.00 | 7,550.00 | 7,870.00 | 7,870.00 | 2.88% | 161,300 |
| Jul 17, 2026 | 7,900.00 | 7,900.00 | 7,430.00 | 7,650.00 | 7,650.00 | -4.97% | 198,000 |
| Jul 16, 2026 | 8,150.00 | 8,260.00 | 7,850.00 | 8,050.00 | 8,050.00 | -2.90% | 132,700 |
| Jul 15, 2026 | 7,930.00 | 8,370.00 | 7,860.00 | 8,290.00 | 8,290.00 | 5.07% | 207,000 |
| Jul 14, 2026 | 7,200.00 | 7,990.00 | 7,160.00 | 7,890.00 | 7,890.00 | 9.74% | 257,800 |
| Jul 13, 2026 | 7,270.00 | 7,380.00 | 6,910.00 | 7,190.00 | 7,190.00 | -0.28% | 141,200 |
| Jul 10, 2026 | 7,300.00 | 7,420.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.28% | 89,000 |
| Jul 9, 2026 | 7,120.00 | 7,300.00 | 7,110.00 | 7,190.00 | 7,190.00 | 2.57% | 106,000 |
| Jul 8, 2026 | 7,200.00 | 7,240.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.84% | 161,100 |
| Jul 7, 2026 | 7,580.00 | 7,760.00 | 7,290.00 | 7,290.00 | 7,290.00 | -5.69% | 118,200 |
| Jul 6, 2026 | 7,750.00 | 7,870.00 | 7,600.00 | 7,730.00 | 7,730.00 | -0.13% | 79,100 |
| Jul 3, 2026 | 7,520.00 | 7,800.00 | 7,430.00 | 7,740.00 | 7,740.00 | 0.91% | 106,100 |
| Jul 2, 2026 | 7,510.00 | 7,950.00 | 7,480.00 | 7,670.00 | 7,670.00 | 0.13% | 153,500 |
| Jul 1, 2026 | 7,600.00 | 7,780.00 | 7,550.00 | 7,660.00 | 7,660.00 | 2.13% | 65,700 |
| Jun 30, 2026 | 7,700.00 | 7,780.00 | 7,490.00 | 7,500.00 | 7,500.00 | -2.09% | 78,300 |
| Jun 29, 2026 | 7,740.00 | 7,820.00 | 7,410.00 | 7,660.00 | 7,660.00 | -0.78% | 110,700 |
| Jun 26, 2026 | 7,900.00 | 7,990.00 | 7,560.00 | 7,720.00 | 7,720.00 | -2.89% | 112,500 |
| Jun 25, 2026 | 8,290.00 | 8,290.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 77,900 |
| Jun 24, 2026 | 7,780.00 | 8,100.00 | 7,780.00 | 8,000.00 | 8,000.00 | 0.88% | 128,500 |
| Jun 23, 2026 | 8,360.00 | 8,380.00 | 7,930.00 | 7,930.00 | 7,930.00 | -1.73% | 108,400 |
| Jun 22, 2026 | 8,150.00 | 8,260.00 | 8,020.00 | 8,070.00 | 8,070.00 | 0.25% | 97,700 |
| Jun 19, 2026 | 8,160.00 | 8,270.00 | 7,960.00 | 8,050.00 | 8,050.00 | 1.77% | 121,500 |
| Jun 18, 2026 | 7,840.00 | 8,000.00 | 7,770.00 | 7,910.00 | 7,910.00 | 2.59% | 79,400 |
| Jun 17, 2026 | 7,500.00 | 7,810.00 | 7,500.00 | 7,710.00 | 7,710.00 | 2.25% | 85,800 |
| Jun 16, 2026 | 7,560.00 | 7,700.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.26% | 97,200 |
| Jun 15, 2026 | 7,450.00 | 7,600.00 | 7,320.00 | 7,560.00 | 7,560.00 | 6.78% | 120,100 |
| Jun 12, 2026 | 7,160.00 | 7,320.00 | 7,000.00 | 7,080.00 | 7,080.00 | 1.00% | 154,300 |
| Jun 11, 2026 | 6,850.00 | 7,050.00 | 6,690.00 | 7,010.00 | 7,010.00 | -0.85% | 131,100 |
| Jun 10, 2026 | 7,350.00 | 7,440.00 | 7,000.00 | 7,070.00 | 7,070.00 | -6.11% | 153,400 |
| Jun 9, 2026 | 7,560.00 | 7,670.00 | 7,360.00 | 7,530.00 | 7,530.00 | 1.62% | 154,900 |
| Jun 8, 2026 | 7,380.00 | 7,510.00 | 7,150.00 | 7,410.00 | 7,410.00 | -5.36% | 173,400 |
| Jun 5, 2026 | 7,550.00 | 7,890.00 | 7,420.00 | 7,830.00 | 7,830.00 | 3.71% | 150,400 |
| Jun 4, 2026 | 7,820.00 | 7,870.00 | 7,510.00 | 7,550.00 | 7,550.00 | -3.94% | 117,600 |
| Jun 3, 2026 | 8,100.00 | 8,150.00 | 7,790.00 | 7,860.00 | 7,860.00 | -1.26% | 123,200 |
| Jun 2, 2026 | 8,160.00 | 8,280.00 | 7,750.00 | 7,960.00 | 7,960.00 | -2.69% | 164,500 |
| Jun 1, 2026 | 8,070.00 | 8,450.00 | 8,050.00 | 8,180.00 | 8,180.00 | 1.74% | 161,000 |
| May 29, 2026 | 8,240.00 | 8,300.00 | 7,950.00 | 8,040.00 | 8,040.00 | 0.50% | 123,400 |
| May 28, 2026 | 7,950.00 | 8,080.00 | 7,690.00 | 8,000.00 | 8,000.00 | -1.23% | 163,400 |
| May 27, 2026 | 8,750.00 | 8,850.00 | 8,070.00 | 8,100.00 | 8,100.00 | -5.81% | 158,600 |
| May 26, 2026 | 8,360.00 | 8,630.00 | 8,160.00 | 8,600.00 | 8,600.00 | 3.61% | 129,200 |
| May 25, 2026 | 8,040.00 | 8,400.00 | 8,010.00 | 8,300.00 | 8,300.00 | 6.82% | 136,800 |
| May 22, 2026 | 7,640.00 | 7,870.00 | 7,600.00 | 7,770.00 | 7,770.00 | 4.58% | 134,000 |
| May 21, 2026 | 7,530.00 | 7,610.00 | 7,340.00 | 7,430.00 | 7,430.00 | 2.48% | 135,800 |
| May 20, 2026 | 7,440.00 | 7,520.00 | 7,150.00 | 7,250.00 | 7,250.00 | -4.23% | 199,300 |
| May 19, 2026 | 7,750.00 | 7,810.00 | 7,410.00 | 7,570.00 | 7,570.00 | -1.43% | 137,700 |
| May 18, 2026 | 7,910.00 | 7,910.00 | 7,650.00 | 7,680.00 | 7,680.00 | -2.29% | 140,400 |
| May 15, 2026 | 7,960.00 | 8,350.00 | 7,760.00 | 7,860.00 | 7,860.00 | -0.38% | 136,500 |