Taka-Q Co., Ltd. (TYO:8166)
Japan · Delayed Price · Currency is JPY 78.00
0.00 (0.00%)
May 7, 2026, 3:30 PM JST
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 40,700 |
| Mar 10, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 123,400 |
| Mar 9, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -3.75% | 370,800 |
| Mar 6, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 67,600 |
| Mar 5, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3.90% | 156,100 |
| Mar 4, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 362,500 |
| Mar 3, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 447,200 |
| Mar 2, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 135,900 |
| Feb 27, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 364,300 |
| Feb 26, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | -2.35% | 488,600 |
| Feb 25, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 427,000 |
| Feb 24, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 577,000 |
| Feb 20, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 90,600 |
| Feb 19, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 134,600 |