Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 74.00
0.00 (0.00%)
Oct 28, 2026, 3:30 PM JST
Taka-Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 28,300 |
| Oct 27, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 48,900 |
| Oct 26, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 104,500 |
| Oct 23, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 25,200 |
| Oct 22, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 26,400 |
| Oct 21, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 19,400 |
| Oct 20, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 16,300 |
| Oct 19, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 55,000 |
| Oct 16, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 24,900 |
| Oct 15, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 183,900 |
| Oct 14, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 15,000 |
| Oct 13, 2026 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 40,200 |
| Oct 9, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 109,600 |
| Oct 8, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 160,500 |
| Oct 7, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 85,900 |
| Oct 6, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 41,200 |
| Oct 5, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 47,400 |
| Oct 2, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 47,400 |
| Oct 1, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 35,700 |
| Sep 30, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 76,800 |
| Sep 29, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 16,700 |
| Sep 28, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 20,200 |
| Sep 25, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 26,600 |
| Sep 24, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 79,400 |
| Sep 18, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 24,200 |
| Sep 17, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 39,500 |
| Sep 16, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 22,100 |
| Sep 15, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 56,100 |
| Sep 14, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 53,200 |
| Sep 11, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 13,300 |
| Sep 10, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 18,000 |
| Sep 9, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 23,000 |
| Sep 8, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 16,000 |
| Sep 7, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 20,800 |
| Sep 4, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 21,100 |
| Sep 3, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 12,500 |
| Sep 2, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 76,000 |
| Sep 1, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 21,100 |
| Aug 31, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 24,500 |
| Aug 28, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 97,100 |
| Aug 27, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 41,100 |
| Aug 26, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 44,700 |
| 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 |