Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 80.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 48,800 |
| May 26, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 41,100 |
| May 25, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 62,300 |
| May 22, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 45,700 |
| May 21, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 21,200 |
| May 20, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 43,800 |
| May 19, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 20,100 |
| May 18, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 122,700 |
| May 15, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 31,500 |
| May 14, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 31,000 |
| May 13, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 39,200 |
| May 12, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 132,200 |
| May 11, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 59,300 |
| May 8, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 85,000 |
| May 7, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 79,400 |
| May 1, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 31,200 |
| Apr 30, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 27,200 |
| Apr 28, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 41,300 |
| Apr 27, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 21,600 |
| Apr 24, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 47,200 |
| Apr 23, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 40,500 |
| Apr 22, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 104,300 |
| Apr 21, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 25,700 |
| Apr 20, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 35,300 |
| Apr 17, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 64,800 |
| Apr 16, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 27,900 |
| Apr 15, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 18,700 |
| Apr 14, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 66,100 |
| Apr 13, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -3.70% | 286,000 |
| Apr 10, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 213,700 |
| Apr 9, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 232,500 |
| Apr 8, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 130,400 |
| Apr 7, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 142,900 |
| Apr 6, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 58,000 |
| Apr 3, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 10,000 |
| Apr 2, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 96,000 |
| Apr 1, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 22,900 |
| Mar 31, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 98,400 |
| Mar 30, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 135,300 |
| Mar 27, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 207,900 |
| Mar 26, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 161,000 |
| Mar 25, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 81,700 |
| Mar 24, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 40,300 |
| Mar 23, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 181,400 |
| Mar 19, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 61,500 |
| Mar 18, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 177,000 |
| Mar 17, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 17,500 |
| Mar 16, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 97,000 |
| Mar 13, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 72,900 |
| Mar 12, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 93,100 |