Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 103.00
-2.00 (-1.90%)
Sep 18, 2025, 3:30 PM JST
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 90,500 |
| Sep 16, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 76,300 |
| 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 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 63,300 |
| Aug 22, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 90,700 |
| Aug 21, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 250,200 |
| Aug 20, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 36,300 |
| Aug 19, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 45,500 |
| Aug 18, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 74,200 |
| Aug 15, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 33,800 |
| Aug 14, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 21,000 |
| Aug 13, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 98,800 |
| Aug 12, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 98,600 |
| Aug 8, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 44,200 |
| Aug 7, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 21,300 |
| Aug 6, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 56,000 |
| Aug 5, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 108,400 |
| Aug 4, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 64,500 |
| Aug 1, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 143,900 |
| Jul 31, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 36,700 |
| Jul 30, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 87,100 |
| Jul 29, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 32,500 |
| Jul 28, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 89,300 |
| Jul 25, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 108,100 |
| Jul 24, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 31,500 |
| Jul 23, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 53,100 |
| Jul 22, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 49,700 |
| Jul 18, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 49,800 |
| Jul 17, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 45,600 |
| Jul 16, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 36,900 |
| Jul 15, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 181,500 |
| Jul 14, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 70,800 |
| Jul 11, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 108,400 |
| Jul 10, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 275,500 |
| Jul 9, 2025 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 388,000 |
| Jul 8, 2025 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 202,000 |
| Jul 7, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 47,900 |