Skip to main content
Takaoka Toko Co., Ltd. (TYO:6617)
Japan flag Japan · Delayed Price · Currency is JPY
5,260.00
+270.00 (5.41%)
Mar 10, 2026, 10:52 AM JST

Takaoka Toko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,200.005,350.005,120.005,350.005,350.000.38%65,400
Mar 5, 20265,340.005,430.004,940.005,330.005,330.003.70%154,500
Mar 4, 20265,300.005,450.005,030.005,140.005,140.00-7.05%140,800
Mar 3, 20265,830.005,950.005,520.005,530.005,530.00-4.82%115,400
Mar 2, 20265,650.005,870.005,600.005,810.005,810.00-0.68%73,500
Feb 27, 20265,640.005,860.005,620.005,850.005,850.003.54%92,800
Feb 26, 20265,730.005,780.005,580.005,650.005,650.00-1.40%85,300
Feb 25, 20265,670.005,860.005,590.005,730.005,730.001.24%100,600
Feb 24, 20265,510.005,690.005,490.005,660.005,660.004.24%111,800
Feb 20, 20265,320.005,470.005,300.005,430.005,430.000.56%50,500
Feb 19, 20265,440.005,460.005,300.005,400.005,400.000.19%92,400
Feb 18, 20265,310.005,440.005,280.005,390.005,390.002.28%50,500
Feb 17, 20265,400.005,430.005,230.005,270.005,270.00-1.50%99,100
Feb 16, 20265,280.005,450.005,280.005,350.005,350.002.88%112,600
Feb 13, 20265,270.005,350.005,120.005,200.005,200.00-2.44%97,500
Feb 12, 20265,290.005,380.005,230.005,330.005,330.001.52%97,700
Feb 10, 20265,140.005,310.005,130.005,250.005,250.001.94%85,900
Feb 9, 20265,180.005,230.005,060.005,150.005,150.004.89%128,500
Feb 6, 20264,815.004,935.004,760.004,910.004,910.003.37%142,100
Feb 5, 20264,705.004,765.004,600.004,750.004,750.000.96%146,400
Feb 4, 20264,625.004,725.004,590.004,705.004,705.003.29%98,700
Feb 3, 20264,480.004,575.004,440.004,555.004,555.004.11%113,800
Feb 2, 20264,695.004,720.004,335.004,375.004,375.00-5.41%288,500
Jan 30, 20264,150.004,725.004,050.004,625.004,625.009.60%452,500
Jan 29, 20264,250.004,280.004,155.004,220.004,220.00-102,800
Jan 28, 20264,370.004,370.004,210.004,220.004,220.00-3.32%71,500
Jan 27, 20264,355.004,425.004,295.004,365.004,365.00-61,000
Jan 26, 20264,395.004,455.004,315.004,365.004,365.00-2.68%96,700
Jan 23, 20264,435.004,555.004,400.004,485.004,485.000.45%95,900
Jan 22, 20264,485.004,500.004,420.004,465.004,465.001.13%65,100
Jan 21, 20264,355.004,485.004,355.004,415.004,415.00-1.67%61,600
Jan 20, 20264,550.004,590.004,475.004,490.004,490.00-1.32%100,300
Jan 19, 20264,555.004,710.004,475.004,550.004,550.00-180,900
Jan 16, 20264,435.004,555.004,375.004,550.004,550.003.06%109,100
Jan 15, 20264,450.004,455.004,380.004,415.004,415.000.11%101,900
Jan 14, 20264,270.004,425.004,270.004,410.004,410.003.89%170,600
Jan 13, 20264,230.004,255.004,160.004,245.004,245.005.60%122,600
Jan 9, 20264,010.004,045.003,985.004,020.004,020.00-34,100
Jan 8, 20264,065.004,125.004,015.004,020.004,020.00-1.11%60,500
Jan 7, 20263,995.004,105.003,960.004,065.004,065.002.01%91,400
Jan 6, 20264,015.004,040.003,970.003,985.003,985.00-0.50%89,000
Jan 5, 20263,995.004,045.003,950.004,005.004,005.002.96%144,400
Dec 30, 20253,815.003,935.003,800.003,890.003,890.001.70%91,600
Dec 29, 20253,780.003,830.003,780.003,825.003,825.001.19%52,700
Dec 26, 20253,815.003,830.003,760.003,780.003,780.00-0.92%33,100
Dec 25, 20253,785.003,815.003,750.003,815.003,815.002.42%35,500
Dec 24, 20253,845.003,845.003,725.003,725.003,725.00-3.12%43,300
Dec 23, 20253,800.003,845.003,780.003,845.003,845.001.45%88,500
Dec 22, 20253,765.003,790.003,710.003,790.003,790.002.99%104,100
Dec 19, 20253,620.003,680.003,610.003,680.003,680.001.80%80,000
Dec 18, 20253,620.003,630.003,550.003,615.003,615.00-0.82%88,500
Dec 17, 20253,705.003,705.003,615.003,645.003,645.00-0.82%46,100
Dec 16, 20253,735.003,735.003,650.003,675.003,675.00-1.47%50,900
Dec 15, 20253,650.003,730.003,635.003,730.003,730.001.50%73,300
Dec 12, 20253,645.003,675.003,615.003,675.003,675.001.66%62,000
Dec 11, 20253,690.003,700.003,590.003,615.003,615.00-0.28%69,500
Dec 10, 20253,645.003,645.003,570.003,625.003,625.000.69%85,500
Dec 9, 20253,650.003,675.003,595.003,600.003,600.00-2.17%70,800
Dec 8, 20253,610.003,685.003,600.003,680.003,680.001.52%75,500
Dec 5, 20253,635.003,680.003,615.003,625.003,625.00-0.82%49,400
Dec 4, 20253,685.003,700.003,625.003,655.003,655.00-0.81%91,700
Dec 3, 20253,715.003,750.003,675.003,685.003,685.000.14%72,700
Dec 2, 20253,645.003,700.003,585.003,680.003,680.002.08%94,200
Dec 1, 20253,675.003,680.003,590.003,605.003,605.00-1.10%70,900
Nov 28, 20253,655.003,680.003,625.003,645.003,645.00-0.27%41,900
Nov 27, 20253,650.003,680.003,625.003,655.003,655.000.27%53,800
Nov 26, 20253,605.003,650.003,580.003,645.003,645.001.67%71,700
Nov 25, 20253,630.003,635.003,560.003,585.003,585.000.56%58,200
Nov 21, 20253,425.003,600.003,425.003,565.003,565.00-102,900
Nov 20, 20253,470.003,580.003,405.003,565.003,565.005.94%196,800
Nov 19, 20253,470.003,470.003,335.003,365.003,365.00-3.44%171,300
Nov 18, 20253,625.003,640.003,475.003,485.003,485.00-5.17%153,300
Nov 17, 20253,470.003,675.003,460.003,675.003,675.006.37%115,200
Nov 14, 20253,505.003,545.003,445.003,455.003,455.00-2.95%67,100
Nov 13, 20253,520.003,595.003,520.003,560.003,560.002.01%64,800
Nov 12, 20253,435.003,510.003,380.003,490.003,490.000.87%53,100
Nov 11, 20253,490.003,500.003,425.003,460.003,460.001.17%69,300
Nov 10, 20253,430.003,455.003,400.003,420.003,420.00-0.29%79,500
Nov 7, 20253,495.003,495.003,395.003,430.003,430.00-2.56%78,600
Nov 6, 20253,430.003,570.003,390.003,520.003,520.002.03%127,700
Nov 5, 20253,415.003,480.003,290.003,450.003,450.00-2.95%175,800
Nov 4, 20253,500.003,580.003,350.003,555.003,555.003.34%237,200
Oct 31, 20253,310.003,790.003,290.003,440.003,440.001.78%509,800
Oct 30, 20253,300.003,420.003,275.003,380.003,380.003.36%198,900
Oct 29, 20253,305.003,330.003,240.003,270.003,270.000.77%127,500
Oct 28, 20253,325.003,340.003,245.003,245.003,245.00-2.84%63,100
Oct 27, 20253,300.003,370.003,280.003,340.003,340.001.67%89,800
Oct 24, 20253,270.003,285.003,240.003,285.003,285.000.77%38,300
Oct 23, 20253,240.003,275.003,235.003,260.003,260.000.62%63,000
Oct 22, 20253,155.003,255.003,140.003,240.003,240.002.69%56,700
Oct 21, 20253,190.003,215.003,145.003,155.003,155.00-0.94%68,300
Oct 20, 20253,110.003,185.003,110.003,185.003,185.002.41%55,000
Oct 17, 20253,120.003,150.003,100.003,110.003,110.00-1.27%27,800
Oct 16, 20253,090.003,150.003,090.003,150.003,150.001.45%27,900
Oct 15, 20253,020.003,120.003,015.003,105.003,105.004.05%39,000
Oct 14, 20253,030.003,075.002,966.002,984.002,984.00-3.74%54,400
Oct 10, 20253,170.003,170.003,100.003,100.003,100.00-3.58%63,800
Oct 9, 20253,180.003,215.003,150.003,215.003,215.001.10%65,500
Oct 8, 20253,165.003,190.003,150.003,180.003,180.00-32,200
Oct 7, 20253,175.003,215.003,130.003,180.003,180.000.79%88,900