Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 7,720.00
+170.00 (2.25%)
May 1, 2026, 3:30 PM JST
Takaoka Toko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7,660.00 | 7,970.00 | 7,520.00 | 7,720.00 | 7,720.00 | 2.25% | 358,800 |
| Apr 30, 2026 | 7,140.00 | 7,770.00 | 6,950.00 | 7,550.00 | 7,550.00 | 6.79% | 741,300 |
| Apr 28, 2026 | 6,050.00 | 7,070.00 | 6,000.00 | 7,070.00 | 7,070.00 | 16.47% | 314,600 |
| Apr 27, 2026 | 5,940.00 | 6,130.00 | 5,780.00 | 6,070.00 | 6,070.00 | 5.75% | 236,700 |
| Apr 24, 2026 | 5,650.00 | 5,750.00 | 5,570.00 | 5,740.00 | 5,740.00 | 1.77% | 103,100 |
| Apr 23, 2026 | 5,520.00 | 5,670.00 | 5,490.00 | 5,640.00 | 5,640.00 | 2.17% | 113,100 |
| Apr 22, 2026 | 5,650.00 | 5,660.00 | 5,480.00 | 5,520.00 | 5,520.00 | -2.65% | 81,700 |
| Apr 21, 2026 | 5,700.00 | 5,790.00 | 5,660.00 | 5,670.00 | 5,670.00 | 0.35% | 68,300 |
| Apr 20, 2026 | 5,750.00 | 5,760.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.22% | 57,800 |
| Apr 17, 2026 | 5,960.00 | 5,960.00 | 5,720.00 | 5,720.00 | 5,720.00 | -4.83% | 74,500 |
| Apr 16, 2026 | 5,910.00 | 6,030.00 | 5,880.00 | 6,010.00 | 6,010.00 | 1.86% | 75,400 |
| Apr 15, 2026 | 6,160.00 | 6,190.00 | 5,870.00 | 5,900.00 | 5,900.00 | -3.28% | 139,100 |
| Apr 14, 2026 | 6,130.00 | 6,200.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1.16% | 96,000 |
| Apr 13, 2026 | 5,910.00 | 6,160.00 | 5,870.00 | 6,030.00 | 6,030.00 | 1.52% | 193,600 |
| Apr 10, 2026 | 6,100.00 | 6,210.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.17% | 208,100 |
| Apr 9, 2026 | 5,730.00 | 6,100.00 | 5,620.00 | 5,930.00 | 5,930.00 | 3.49% | 320,300 |
| Apr 8, 2026 | 5,690.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,730.00 | 5.52% | 131,300 |
| Apr 7, 2026 | 5,330.00 | 5,460.00 | 5,220.00 | 5,430.00 | 5,430.00 | 1.69% | 138,000 |
| Apr 6, 2026 | 5,270.00 | 5,470.00 | 5,210.00 | 5,340.00 | 5,340.00 | 6.80% | 162,100 |
| Apr 3, 2026 | 4,960.00 | 5,010.00 | 4,905.00 | 5,000.00 | 5,000.00 | 1.63% | 73,100 |
| Apr 2, 2026 | 4,985.00 | 5,150.00 | 4,915.00 | 4,920.00 | 4,920.00 | -2.38% | 72,500 |
| Apr 1, 2026 | 4,945.00 | 5,040.00 | 4,890.00 | 5,040.00 | 5,040.00 | 6.44% | 67,700 |
| Mar 31, 2026 | 4,625.00 | 4,795.00 | 4,585.00 | 4,735.00 | 4,735.00 | -1.87% | 122,400 |
| Mar 30, 2026 | 4,700.00 | 4,830.00 | 4,660.00 | 4,825.00 | 4,825.00 | -4.08% | 75,900 |
| Mar 27, 2026 | 5,000.00 | 5,090.00 | 4,970.00 | 5,030.00 | 4,972.00 | -1.37% | 85,000 |
| Mar 26, 2026 | 5,240.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,041.19 | -1.92% | 74,300 |
| Mar 25, 2026 | 5,210.00 | 5,280.00 | 5,190.00 | 5,200.00 | 5,140.04 | 2.77% | 79,000 |
| Mar 24, 2026 | 5,100.00 | 5,170.00 | 4,975.00 | 5,060.00 | 5,001.65 | 3.16% | 79,100 |
| Mar 23, 2026 | 4,910.00 | 4,970.00 | 4,740.00 | 4,905.00 | 4,848.44 | -5.31% | 191,500 |
| Mar 19, 2026 | 5,250.00 | 5,300.00 | 5,110.00 | 5,180.00 | 5,120.27 | -4.78% | 144,800 |
| Mar 18, 2026 | 5,160.00 | 5,450.00 | 5,150.00 | 5,440.00 | 5,377.27 | 7.51% | 126,800 |
| Mar 17, 2026 | 5,160.00 | 5,220.00 | 5,060.00 | 5,060.00 | 5,001.65 | - | 62,400 |
| Mar 16, 2026 | 5,030.00 | 5,120.00 | 4,970.00 | 5,060.00 | 5,001.65 | -0.39% | 75,500 |
| Mar 13, 2026 | 4,995.00 | 5,120.00 | 4,990.00 | 5,080.00 | 5,021.42 | -1.17% | 61,600 |
| Mar 12, 2026 | 5,240.00 | 5,270.00 | 5,080.00 | 5,140.00 | 5,080.73 | -3.75% | 59,800 |
| Mar 11, 2026 | 5,310.00 | 5,450.00 | 5,280.00 | 5,340.00 | 5,278.43 | 2.50% | 54,200 |
| Mar 10, 2026 | 5,120.00 | 5,280.00 | 5,120.00 | 5,210.00 | 5,149.92 | 4.41% | 84,900 |
| Mar 9, 2026 | 4,885.00 | 5,020.00 | 4,790.00 | 4,990.00 | 4,932.46 | -6.73% | 121,000 |
| Mar 6, 2026 | 5,200.00 | 5,350.00 | 5,120.00 | 5,350.00 | 5,288.31 | 0.38% | 65,400 |
| Mar 5, 2026 | 5,340.00 | 5,430.00 | 4,940.00 | 5,330.00 | 5,268.54 | 3.70% | 154,500 |
| Mar 4, 2026 | 5,300.00 | 5,450.00 | 5,030.00 | 5,140.00 | 5,080.73 | -7.05% | 140,800 |
| Mar 3, 2026 | 5,830.00 | 5,950.00 | 5,520.00 | 5,530.00 | 5,466.23 | -4.82% | 115,400 |
| Mar 2, 2026 | 5,650.00 | 5,870.00 | 5,600.00 | 5,810.00 | 5,743.01 | -0.68% | 73,500 |
| Feb 27, 2026 | 5,640.00 | 5,860.00 | 5,620.00 | 5,850.00 | 5,782.54 | 3.54% | 92,800 |
| Feb 26, 2026 | 5,730.00 | 5,780.00 | 5,580.00 | 5,650.00 | 5,584.85 | -1.40% | 85,300 |
| Feb 25, 2026 | 5,670.00 | 5,860.00 | 5,590.00 | 5,730.00 | 5,663.93 | 1.24% | 100,600 |
| Feb 24, 2026 | 5,510.00 | 5,690.00 | 5,490.00 | 5,660.00 | 5,594.74 | 4.24% | 111,800 |
| Feb 20, 2026 | 5,320.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,367.39 | 0.56% | 50,500 |
| Feb 19, 2026 | 5,440.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,337.73 | 0.19% | 92,400 |
| Feb 18, 2026 | 5,310.00 | 5,440.00 | 5,280.00 | 5,390.00 | 5,327.85 | 2.28% | 50,500 |