Takaoka Toko Co., Ltd. (TYO:6617)
Japan · Delayed Price · Currency is JPY 8,600.00
+300.00 (3.61%)
May 26, 2026, 3:30 PM JST
Takaoka Toko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8,110.00 | 8,220.00 | 7,800.00 | 7,890.00 | 7,890.00 | -1.38% | 114,000 |
| May 13, 2026 | 7,810.00 | 8,150.00 | 7,780.00 | 8,000.00 | 8,000.00 | -1.36% | 158,900 |
| May 12, 2026 | 8,410.00 | 8,430.00 | 7,880.00 | 8,110.00 | 8,110.00 | -2.99% | 168,900 |
| May 11, 2026 | 8,260.00 | 8,550.00 | 8,180.00 | 8,360.00 | 8,360.00 | 3.08% | 239,200 |
| May 8, 2026 | 7,760.00 | 8,160.00 | 7,720.00 | 8,110.00 | 8,110.00 | 3.05% | 203,600 |
| May 7, 2026 | 7,990.00 | 8,210.00 | 7,870.00 | 7,870.00 | 7,870.00 | 1.94% | 338,400 |
| 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 | -2.47% | 75,900 |
| Mar 27, 2026 | 5,000.00 | 5,090.00 | 4,970.00 | 5,030.00 | 4,947.00 | -1.37% | 85,000 |
| Mar 26, 2026 | 5,240.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,015.84 | -1.92% | 74,300 |
| Mar 25, 2026 | 5,210.00 | 5,280.00 | 5,190.00 | 5,200.00 | 5,114.19 | 2.77% | 79,000 |
| Mar 24, 2026 | 5,100.00 | 5,170.00 | 4,975.00 | 5,060.00 | 4,976.50 | 3.16% | 79,100 |
| Mar 23, 2026 | 4,910.00 | 4,970.00 | 4,740.00 | 4,905.00 | 4,824.06 | -5.31% | 191,500 |
| Mar 19, 2026 | 5,250.00 | 5,300.00 | 5,110.00 | 5,180.00 | 5,094.52 | -4.78% | 144,800 |
| Mar 18, 2026 | 5,160.00 | 5,450.00 | 5,150.00 | 5,440.00 | 5,350.23 | 7.51% | 126,800 |
| Mar 17, 2026 | 5,160.00 | 5,220.00 | 5,060.00 | 5,060.00 | 4,976.50 | - | 62,400 |
| Mar 16, 2026 | 5,030.00 | 5,120.00 | 4,970.00 | 5,060.00 | 4,976.50 | -0.39% | 75,500 |
| Mar 13, 2026 | 4,995.00 | 5,120.00 | 4,990.00 | 5,080.00 | 4,996.17 | -1.17% | 61,600 |
| Mar 12, 2026 | 5,240.00 | 5,270.00 | 5,080.00 | 5,140.00 | 5,055.18 | -3.75% | 59,800 |
| Mar 11, 2026 | 5,310.00 | 5,450.00 | 5,280.00 | 5,340.00 | 5,251.88 | 2.50% | 54,200 |