Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 7,800.00
+130.00 (1.69%)
Oct 14, 2026, 3:30 PM JST
Takaoka Toko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,680.00 | 7,890.00 | 7,680.00 | 7,800.00 | 7,800.00 | 1.69% | 60,800 |
| Oct 13, 2026 | 7,450.00 | 7,670.00 | 7,330.00 | 7,670.00 | 7,670.00 | 1.46% | 90,700 |
| Oct 9, 2026 | 7,290.00 | 7,650.00 | 7,250.00 | 7,560.00 | 7,560.00 | 1.61% | 80,300 |
| Oct 8, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,440.00 | 7,440.00 | -4.49% | 103,200 |
| Oct 7, 2026 | 7,770.00 | 8,010.00 | 7,680.00 | 7,790.00 | 7,790.00 | 0.26% | 101,600 |
| Oct 6, 2026 | 7,650.00 | 7,790.00 | 7,520.00 | 7,770.00 | 7,770.00 | 1.57% | 104,100 |
| Oct 5, 2026 | 7,590.00 | 7,690.00 | 7,510.00 | 7,650.00 | 7,650.00 | 2.82% | 94,300 |
| Oct 2, 2026 | 7,310.00 | 7,520.00 | 7,250.00 | 7,440.00 | 7,440.00 | 1.09% | 94,300 |
| Oct 1, 2026 | 7,360.00 | 7,440.00 | 7,280.00 | 7,360.00 | 7,360.00 | -0.14% | 83,800 |
| Sep 30, 2026 | 7,250.00 | 7,450.00 | 7,140.00 | 7,370.00 | 7,370.00 | 3.22% | 153,900 |
| Sep 29, 2026 | 7,070.00 | 7,210.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.80% | 94,900 |
| Sep 28, 2026 | 7,020.00 | 7,230.00 | 6,980.00 | 7,150.00 | 7,083.00 | 2.88% | 96,700 |
| Sep 25, 2026 | 6,900.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,884.87 | 0.72% | 53,400 |
| Sep 24, 2026 | 7,000.00 | 7,110.00 | 6,900.00 | 6,900.00 | 6,835.34 | -1.00% | 80,000 |
| Sep 18, 2026 | 6,860.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,904.69 | 1.90% | 92,900 |
| Sep 17, 2026 | 6,740.00 | 6,900.00 | 6,690.00 | 6,840.00 | 6,775.90 | 2.40% | 106,400 |
| Sep 16, 2026 | 6,590.00 | 6,710.00 | 6,560.00 | 6,680.00 | 6,617.40 | 1.83% | 40,000 |
| Sep 15, 2026 | 6,400.00 | 6,610.00 | 6,400.00 | 6,560.00 | 6,498.53 | 0.15% | 53,000 |
| Sep 14, 2026 | 6,340.00 | 6,580.00 | 6,300.00 | 6,550.00 | 6,488.62 | 0.31% | 63,400 |
| Sep 11, 2026 | 6,410.00 | 6,590.00 | 6,360.00 | 6,530.00 | 6,468.81 | -2.68% | 76,800 |
| Sep 10, 2026 | 6,650.00 | 6,730.00 | 6,540.00 | 6,710.00 | 6,647.12 | -0.30% | 58,100 |
| Sep 9, 2026 | 6,500.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,666.94 | 3.54% | 90,300 |
| Sep 8, 2026 | 6,920.00 | 6,960.00 | 6,500.00 | 6,500.00 | 6,439.09 | -7.54% | 92,400 |
| Sep 7, 2026 | 6,850.00 | 7,060.00 | 6,850.00 | 7,030.00 | 6,964.12 | 4.46% | 81,000 |
| Sep 4, 2026 | 6,780.00 | 6,820.00 | 6,670.00 | 6,730.00 | 6,666.94 | 0.75% | 68,800 |
| Sep 3, 2026 | 6,740.00 | 6,810.00 | 6,640.00 | 6,680.00 | 6,617.40 | - | 83,300 |
| Sep 2, 2026 | 6,770.00 | 6,870.00 | 6,680.00 | 6,680.00 | 6,617.40 | -3.75% | 110,700 |
| Sep 1, 2026 | 7,100.00 | 7,100.00 | 6,930.00 | 6,940.00 | 6,874.97 | -2.66% | 87,900 |
| Aug 31, 2026 | 6,870.00 | 7,160.00 | 6,810.00 | 7,130.00 | 7,063.19 | 2.30% | 90,400 |
| Aug 28, 2026 | 7,210.00 | 7,290.00 | 6,970.00 | 6,970.00 | 6,904.69 | -3.33% | 93,400 |
| Aug 27, 2026 | 7,270.00 | 7,400.00 | 7,090.00 | 7,210.00 | 7,142.44 | 0.28% | 83,400 |
| Aug 26, 2026 | 7,150.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,122.63 | 0.56% | 91,500 |
| Aug 25, 2026 | 7,130.00 | 7,280.00 | 7,060.00 | 7,150.00 | 7,083.00 | 0.28% | 88,200 |
| Aug 24, 2026 | 7,190.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,063.19 | -0.97% | 77,000 |
| Aug 21, 2026 | 7,100.00 | 7,280.00 | 6,960.00 | 7,200.00 | 7,132.53 | -0.69% | 107,500 |
| Aug 20, 2026 | 7,140.00 | 7,350.00 | 7,010.00 | 7,250.00 | 7,182.06 | 1.54% | 111,100 |
| Aug 19, 2026 | 7,500.00 | 7,550.00 | 7,140.00 | 7,140.00 | 7,073.09 | -8.34% | 143,300 |
| Aug 18, 2026 | 7,930.00 | 8,140.00 | 7,790.00 | 7,790.00 | 7,717.00 | -0.38% | 122,000 |
| Aug 17, 2026 | 7,710.00 | 7,880.00 | 7,600.00 | 7,820.00 | 7,746.72 | 1.16% | 85,500 |
| Aug 14, 2026 | 7,780.00 | 8,040.00 | 7,610.00 | 7,730.00 | 7,657.57 | 0.65% | 168,400 |
| Aug 13, 2026 | 7,590.00 | 7,780.00 | 7,540.00 | 7,680.00 | 7,608.03 | 3.23% | 91,500 |
| Aug 12, 2026 | 7,600.00 | 7,640.00 | 7,380.00 | 7,440.00 | 7,370.28 | -2.11% | 104,200 |
| Aug 10, 2026 | 7,700.00 | 7,880.00 | 7,550.00 | 7,600.00 | 7,528.78 | -1.55% | 99,500 |
| Aug 7, 2026 | 8,140.00 | 8,180.00 | 7,640.00 | 7,720.00 | 7,647.66 | -5.16% | 153,000 |
| Aug 6, 2026 | 8,500.00 | 8,590.00 | 7,880.00 | 8,140.00 | 8,063.72 | -4.80% | 127,300 |
| Aug 5, 2026 | 7,860.00 | 8,560.00 | 7,680.00 | 8,550.00 | 8,469.88 | 12.06% | 220,500 |
| Aug 4, 2026 | 7,500.00 | 7,770.00 | 7,370.00 | 7,630.00 | 7,558.50 | 3.25% | 248,300 |
| Aug 3, 2026 | 6,930.00 | 7,450.00 | 6,890.00 | 7,390.00 | 7,320.75 | 5.72% | 412,700 |
| Jul 31, 2026 | 7,050.00 | 7,290.00 | 6,870.00 | 6,990.00 | 6,924.50 | 5.11% | 256,400 |
| Jul 30, 2026 | 6,750.00 | 7,090.00 | 6,510.00 | 6,650.00 | 6,587.69 | - | 613,000 |