Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 82.00
-1.00 (-1.20%)
At close: Feb 27, 2026
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 364,300 |
| Feb 26, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | -2.35% | 488,600 |
| Feb 25, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 427,000 |
| Feb 24, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 577,000 |
| Feb 20, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 90,600 |
| Feb 19, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 134,600 |
| Feb 18, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 86,800 |
| Feb 17, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 564,100 |
| Feb 16, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 117,300 |
| Feb 13, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 164,400 |
| Feb 12, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 269,400 |
| Feb 10, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 155,200 |
| Feb 9, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 125,100 |
| Feb 6, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 174,000 |
| Feb 5, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 72,800 |
| Feb 4, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 211,400 |
| Feb 3, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 97,200 |
| Feb 2, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 149,500 |
| Jan 30, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 64,100 |
| Jan 29, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 134,200 |
| Jan 28, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 158,900 |
| Jan 27, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 173,300 |
| Jan 26, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 119,200 |
| Jan 23, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 238,500 |
| Jan 22, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 123,200 |
| Jan 21, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 313,900 |
| Jan 20, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 214,500 |
| Jan 19, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 184,000 |
| Jan 16, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 301,500 |
| Jan 15, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 90,200 |
| Jan 14, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 168,800 |
| Jan 13, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 404,700 |
| Jan 9, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 424,000 |
| Jan 8, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 173,900 |
| Jan 7, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 253,100 |
| Jan 6, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 257,500 |
| Jan 5, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 393,400 |
| Dec 30, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 110,900 |
| Dec 29, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 272,300 |
| Dec 26, 2025 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 523,500 |
| Dec 25, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 297,700 |
| Dec 24, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 377,300 |
| Dec 23, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 600,500 |
| Dec 22, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 539,300 |
| Dec 19, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 606,900 |
| Dec 18, 2025 | 100.00 | 110.00 | 84.00 | 84.00 | 84.00 | -6.67% | 8,309,600 |
| Dec 17, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 64,300 |
| Dec 16, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 118,900 |
| Dec 15, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 135,300 |
| Dec 12, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 71,600 |