Skip to main content
Token Corporation (TYO:1766)
Japan flag Japan · Delayed Price · Currency is JPY
12,600
-900 (-6.67%)
Apr 28, 2026, 3:30 PM JST

Token Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612,840.0013,030.0012,470.0012,600.0012,600.00-6.67%257,500
Apr 27, 202613,350.0013,720.0013,300.0013,500.0013,140.001.20%267,300
Apr 24, 202613,480.0013,480.0013,340.0013,340.0012,984.27-0.74%68,700
Apr 23, 202613,580.0013,640.0013,410.0013,440.0013,081.60-1.03%95,000
Apr 22, 202613,750.0013,790.0013,560.0013,580.0013,217.87-1.09%94,300
Apr 21, 202614,020.0014,060.0013,730.0013,730.0013,363.87-2.00%69,800
Apr 20, 202614,230.0014,270.0014,000.0014,010.0013,636.40-0.28%57,700
Apr 17, 202614,100.0014,230.0014,040.0014,050.0013,675.33-0.50%56,200
Apr 16, 202614,170.0014,240.0014,060.0014,120.0013,743.47-0.07%80,200
Apr 15, 202614,280.0014,370.0014,070.0014,130.0013,753.200.14%46,400
Apr 14, 202614,030.0014,150.0014,000.0014,110.0013,733.730.57%51,800
Apr 13, 202614,200.0014,250.0013,970.0014,030.0013,655.87-1.20%69,100
Apr 10, 202614,410.0014,490.0014,200.0014,200.0013,821.33-1.39%56,900
Apr 9, 202614,550.0014,610.0014,360.0014,400.0014,016.000.14%51,900
Apr 8, 202614,400.0014,420.0014,270.0014,380.0013,996.531.27%44,700
Apr 7, 202614,120.0014,290.0014,080.0014,200.0013,821.331.07%36,000
Apr 6, 202614,040.0014,210.0014,020.0014,050.0013,675.330.43%35,300
Apr 3, 202613,850.0014,040.0013,840.0013,990.0013,616.931.38%27,200
Apr 2, 202613,810.0014,100.0013,760.0013,800.0013,432.000.95%57,900
Apr 1, 202613,440.0013,670.0013,360.0013,670.0013,305.472.40%56,500
Mar 31, 202613,010.0013,370.0012,950.0013,350.0012,994.003.17%57,700
Mar 30, 202612,700.0012,950.0012,630.0012,940.0012,594.930.31%63,200
Mar 27, 202612,880.0012,950.0012,760.0012,900.0012,556.000.16%41,500
Mar 26, 202612,750.0012,880.0012,730.0012,880.0012,536.531.10%29,100
Mar 25, 202613,010.0013,040.0012,720.0012,740.0012,400.27-0.47%44,200
Mar 24, 202613,020.0013,020.0012,780.0012,800.0012,458.67-0.78%33,900
Mar 23, 202613,320.0013,440.0012,860.0012,900.0012,556.00-4.94%49,600
Mar 19, 202613,520.0013,670.0013,510.0013,570.0013,208.13-0.66%27,900
Mar 18, 202613,550.0013,660.0013,460.0013,660.0013,295.731.49%29,300
Mar 17, 202613,520.0013,520.0013,330.0013,460.0013,101.070.15%29,500
Mar 16, 202614,150.0014,220.0013,300.0013,440.0013,081.60-6.34%45,700
Mar 13, 202614,180.0014,410.0014,180.0014,350.0013,967.330.42%24,700
Mar 12, 202614,500.0014,500.0014,220.0014,290.0013,908.93-1.79%33,800
Mar 11, 202614,570.0014,620.0014,500.0014,550.0014,162.00-0.14%15,300
Mar 10, 202614,770.0014,770.0014,520.0014,570.0014,181.470.69%19,200
Mar 9, 202614,200.0014,530.0014,180.0014,470.0014,084.13-1.23%36,300
Mar 6, 202614,390.0014,750.0014,380.0014,650.0014,259.33-0.07%21,100
Mar 5, 202614,740.0014,890.0014,450.0014,660.0014,269.070.14%19,400
Mar 4, 202614,740.0014,780.0014,330.0014,640.0014,249.60-1.81%38,200
Mar 3, 202615,060.0015,070.0014,850.0014,910.0014,512.40-1.06%21,400
Mar 2, 202614,900.0015,120.0014,790.0015,070.0014,668.130.27%19,200
Feb 27, 202614,910.0015,160.0014,910.0015,030.0014,629.200.27%13,700
Feb 26, 202615,000.0015,140.0014,880.0014,990.0014,590.27-0.07%15,400
Feb 25, 202614,970.0015,050.0014,890.0015,000.0014,600.000.20%21,300
Feb 24, 202614,900.0015,070.0014,800.0014,970.0014,570.800.81%20,700
Feb 20, 202614,820.0014,860.0014,720.0014,850.0014,454.00-1.00%14,400
Feb 19, 202614,730.0015,030.0014,700.0015,000.0014,600.000.60%14,800
Feb 18, 202614,860.0015,020.0014,790.0014,910.0014,512.400.40%17,000
Feb 17, 202614,870.0014,920.0014,820.0014,850.0014,454.000.47%9,900
Feb 16, 202614,840.0014,860.0014,590.0014,780.0014,385.87-0.40%27,500
Feb 13, 202615,130.0015,140.0014,670.0014,840.0014,444.27-1.92%27,400
Feb 12, 202615,440.0015,450.0015,130.0015,130.0014,726.53-1.24%20,800
Feb 10, 202615,340.0015,410.0015,250.0015,320.0014,911.470.26%8,500
Feb 9, 202615,370.0015,370.0015,140.0015,280.0014,872.530.92%10,400
Feb 6, 202615,200.0015,240.0015,070.0015,140.0014,736.27-0.20%16,000
Feb 5, 202615,190.0015,280.0015,070.0015,170.0014,765.470.66%10,600
Feb 4, 202615,090.0015,170.0014,970.0015,070.0014,668.130.27%13,200
Feb 3, 202614,980.0015,100.0014,940.0015,030.0014,629.200.74%14,000
Feb 2, 202614,920.0014,990.0014,680.0014,920.0014,522.130.47%15,700
Jan 30, 202614,640.0014,890.0014,640.0014,850.0014,454.000.68%14,600
Jan 29, 202614,630.0014,810.0014,470.0014,750.0014,356.670.14%16,100
Jan 28, 202614,810.0014,830.0014,600.0014,730.0014,337.20-1.54%20,900
Jan 27, 202615,030.0015,110.0014,880.0014,960.0014,561.07-1.19%15,100
Jan 26, 202614,990.0015,210.0014,970.0015,140.0014,736.271.41%23,300
Jan 23, 202615,180.0015,220.0014,930.0014,930.0014,531.87-1.19%11,400
Jan 22, 202614,890.0015,180.0014,890.0015,110.0014,707.071.48%15,800
Jan 21, 202614,860.0014,940.0014,750.0014,890.0014,492.93-0.60%13,600
Jan 20, 202614,890.0014,990.0014,710.0014,980.0014,580.530.60%12,500
Jan 19, 202614,940.0014,980.0014,890.0014,890.0014,492.93-0.33%7,500
Jan 16, 202615,030.0015,030.0014,880.0014,940.0014,541.600.20%14,000
Jan 15, 202614,860.0015,000.0014,850.0014,910.0014,512.400.27%9,400
Jan 14, 202614,860.0014,950.0014,850.0014,870.0014,473.470.07%9,500
Jan 13, 202614,980.0014,980.0014,810.0014,860.0014,463.73-0.20%10,400
Jan 9, 202614,870.0014,890.0014,730.0014,890.0014,492.931.02%7,600
Jan 8, 202614,800.0014,880.0014,690.0014,740.0014,346.930.14%10,800
Jan 7, 202614,740.0014,850.0014,720.0014,720.0014,327.47-0.34%11,400
Jan 6, 202614,600.0014,790.0014,500.0014,770.0014,376.131.16%9,700
Jan 5, 202614,670.0014,780.0014,600.0014,600.0014,210.67-0.54%9,400
Dec 30, 202514,820.0014,820.0014,680.0014,680.0014,288.53-0.68%9,200
Dec 29, 202514,790.0014,800.0014,690.0014,780.0014,385.870.14%10,400
Dec 26, 202514,770.0014,890.0014,670.0014,760.0014,366.400.07%11,500
Dec 25, 202514,640.0014,770.0014,640.0014,750.0014,356.670.75%5,400
Dec 24, 202514,790.0014,790.0014,600.0014,640.0014,249.60-0.81%7,900
Dec 23, 202514,800.0014,850.0014,670.0014,760.0014,366.400.14%10,700
Dec 22, 202514,800.0014,800.0014,560.0014,740.0014,346.93-0.27%8,900
Dec 19, 202514,730.0014,850.0014,660.0014,780.0014,385.870.34%17,800
Dec 18, 202514,800.0014,810.0014,640.0014,730.0014,337.200.20%11,800
Dec 17, 202514,800.0014,840.0014,650.0014,700.0014,308.00-0.81%16,000
Dec 16, 202514,480.0015,090.0014,440.0014,820.0014,424.801.23%32,800
Dec 15, 202514,350.0014,640.0014,260.0014,640.0014,249.603.39%24,300
Dec 12, 202514,170.0014,170.0014,010.0014,160.0013,782.400.93%12,100
Dec 11, 202514,190.0014,190.0013,900.0014,030.0013,655.870.07%12,100
Dec 10, 202514,230.0014,300.0014,020.0014,020.0013,646.13-0.57%14,000
Dec 9, 202514,200.0014,200.0014,020.0014,100.0013,724.00-15,100
Dec 8, 202513,990.0014,210.0013,990.0014,100.0013,724.000.79%12,800
Dec 5, 202514,100.0014,100.0013,910.0013,990.0013,616.93-0.78%13,300
Dec 4, 202514,120.0014,190.0014,000.0014,100.0013,724.00-0.35%29,700
Dec 3, 202514,250.0014,440.0014,130.0014,150.0013,772.67-0.84%15,300
Dec 2, 202514,450.0014,450.0014,260.0014,270.0013,889.47-1.25%13,200
Dec 1, 202514,570.0014,660.0014,380.0014,450.0014,064.67-1.57%12,000