Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 78.00
0.00 (0.00%)
Oct 7, 2026, 3:30 PM JST
Taka-Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |