Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 7,730.00
+50.00 (0.65%)
Aug 14, 2026, 3:30 PM JST
Takaoka Toko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,780.00 | 8,040.00 | 7,610.00 | 7,730.00 | 7,730.00 | 0.65% | 168,400 |
| Aug 13, 2026 | 7,590.00 | 7,780.00 | 7,540.00 | 7,680.00 | 7,680.00 | 3.23% | 91,500 |
| Aug 12, 2026 | 7,600.00 | 7,640.00 | 7,380.00 | 7,440.00 | 7,440.00 | -2.11% | 104,200 |
| Aug 10, 2026 | 7,700.00 | 7,880.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.55% | 99,500 |
| Aug 7, 2026 | 8,140.00 | 8,180.00 | 7,640.00 | 7,720.00 | 7,720.00 | -5.16% | 153,000 |
| Aug 6, 2026 | 8,500.00 | 8,590.00 | 7,880.00 | 8,140.00 | 8,140.00 | -4.80% | 127,300 |
| Aug 5, 2026 | 7,860.00 | 8,560.00 | 7,680.00 | 8,550.00 | 8,550.00 | 12.06% | 220,500 |
| Aug 4, 2026 | 7,500.00 | 7,770.00 | 7,370.00 | 7,630.00 | 7,630.00 | 3.25% | 248,300 |
| Aug 3, 2026 | 6,930.00 | 7,450.00 | 6,890.00 | 7,390.00 | 7,390.00 | 5.72% | 412,700 |
| Jul 31, 2026 | 7,050.00 | 7,290.00 | 6,870.00 | 6,990.00 | 6,990.00 | 5.11% | 256,400 |
| Jul 30, 2026 | 6,750.00 | 7,090.00 | 6,510.00 | 6,650.00 | 6,650.00 | - | 613,000 |
| Jul 29, 2026 | 7,230.00 | 7,250.00 | 6,470.00 | 6,650.00 | 6,650.00 | -7.38% | 240,900 |
| Jul 28, 2026 | 7,740.00 | 7,750.00 | 7,180.00 | 7,180.00 | 7,180.00 | -9.00% | 160,500 |
| Jul 27, 2026 | 7,950.00 | 8,010.00 | 7,680.00 | 7,890.00 | 7,890.00 | -0.75% | 159,900 |
| 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 |