Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 79.00
0.00 (0.00%)
Aug 25, 2026, 3:30 PM JST
Taka-Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 34,500 |
| Aug 24, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 116,500 |
| Aug 21, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 44,100 |
| Aug 20, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 25,300 |
| Aug 19, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 22,200 |
| Aug 18, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 21,900 |
| Aug 17, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 32,100 |
| Aug 14, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 40,300 |
| Aug 13, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 47,200 |
| Aug 12, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 36,300 |
| Aug 10, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 38,000 |
| Aug 7, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 44,100 |
| Aug 6, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 25,400 |
| Aug 5, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 42,900 |
| Aug 4, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 80,500 |
| Aug 3, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 144,900 |
| Jul 31, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 14,300 |
| Jul 30, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 18,300 |
| Jul 29, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 47,100 |
| Jul 28, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 57,600 |
| Jul 27, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 17,900 |
| Jul 24, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 16,100 |
| Jul 23, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 26,000 |
| Jul 22, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 17,600 |
| Jul 21, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 34,400 |
| Jul 17, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 59,000 |
| Jul 16, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 14,900 |
| Jul 15, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 40,300 |
| Jul 14, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 11,200 |
| Jul 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 23,300 |
| Jul 10, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 35,400 |
| Jul 9, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -2.50% | 97,800 |
| Jul 8, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 169,000 |
| Jul 7, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 31,000 |
| Jul 6, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 88,500 |
| Jul 3, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 39,900 |
| Jul 2, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 53,000 |
| Jul 1, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 23,600 |
| Jun 30, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 27,000 |
| Jun 29, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 16,500 |
| Jun 26, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 20,600 |
| Jun 25, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 100,500 |
| Jun 24, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 25,200 |
| Jun 23, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 108,500 |
| Jun 22, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 35,300 |
| Jun 19, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 17,600 |
| Jun 18, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 25,300 |
| Jun 17, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 22,000 |
| Jun 16, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 8,900 |
| Jun 15, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 21,700 |