Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 94.00
0.00 (0.00%)
Nov 7, 2025, 3:30 PM JST
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 175,400 |
| Nov 6, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 297,000 |
| Nov 5, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -2.04% | 319,700 |
| Nov 4, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 90,500 |
| Oct 31, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 126,700 |
| Oct 30, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 223,900 |
| Oct 29, 2025 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 271,400 |
| Oct 28, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 153,100 |
| Oct 27, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 35,600 |
| Oct 24, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 55,400 |
| Oct 23, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 84,400 |
| Oct 22, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 118,800 |
| Oct 21, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 47,600 |
| Oct 20, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 73,100 |
| Oct 17, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 180,000 |
| Oct 16, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 116,300 |
| Oct 15, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 308,000 |
| Oct 14, 2025 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 519,500 |
| Oct 10, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 657,400 |
| Oct 9, 2025 | 112.00 | 114.00 | 103.00 | 104.00 | 104.00 | 4.00% | 2,696,000 |
| Oct 8, 2025 | 96.00 | 100.00 | 95.00 | 100.00 | 100.00 | 5.26% | 231,500 |
| Oct 7, 2025 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 114,100 |
| Oct 6, 2025 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 353,600 |
| Oct 3, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.03% | 275,500 |
| Oct 2, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 33,700 |
| Oct 1, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 104,100 |
| Sep 30, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 76,800 |
| Sep 29, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 37,800 |
| Sep 26, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 157,000 |
| Sep 25, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 65,700 |
| Sep 24, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 82,400 |
| Sep 22, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 113,300 |
| Sep 19, 2025 | 103.00 | 105.00 | 96.00 | 100.00 | 100.00 | -2.91% | 630,300 |
| Sep 18, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 158,700 |
| Sep 17, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 158,700 |
| Sep 16, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 90,500 |
| Sep 12, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 141,600 |
| Sep 11, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 210,400 |
| Sep 10, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 157,300 |
| Sep 9, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 34,100 |
| Sep 8, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 61,500 |
| Sep 5, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 55,600 |
| Sep 4, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 56,900 |
| Sep 3, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 109,200 |
| Sep 2, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 240,500 |
| Sep 1, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 65,600 |
| Aug 29, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 38,000 |
| Aug 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 46,400 |
| Aug 27, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 131,200 |
| Aug 26, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 103,600 |