Skip to main content
Takaoka Toko Co., Ltd. (TYO:6617)
Japan flag Japan · Delayed Price · Currency is JPY
7,070.00
+1,000.00 (16.47%)
Apr 28, 2026, 3:30 PM JST

Takaoka Toko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,050.007,070.006,000.007,070.007,070.0016.47%314,600
Apr 27, 20265,940.006,130.005,780.006,070.006,070.005.75%236,700
Apr 24, 20265,650.005,750.005,570.005,740.005,740.001.77%103,100
Apr 23, 20265,520.005,670.005,490.005,640.005,640.002.17%113,100
Apr 22, 20265,650.005,660.005,480.005,520.005,520.00-2.65%81,700
Apr 21, 20265,700.005,790.005,660.005,670.005,670.000.35%68,300
Apr 20, 20265,750.005,760.005,640.005,650.005,650.00-1.22%57,800
Apr 17, 20265,960.005,960.005,720.005,720.005,720.00-4.83%74,500
Apr 16, 20265,910.006,030.005,880.006,010.006,010.001.86%75,400
Apr 15, 20266,160.006,190.005,870.005,900.005,900.00-3.28%139,100
Apr 14, 20266,130.006,200.006,040.006,100.006,100.001.16%96,000
Apr 13, 20265,910.006,160.005,870.006,030.006,030.001.52%193,600
Apr 10, 20266,100.006,210.005,890.005,940.005,940.000.17%208,100
Apr 9, 20265,730.006,100.005,620.005,930.005,930.003.49%320,300
Apr 8, 20265,690.005,730.005,580.005,730.005,730.005.52%131,300
Apr 7, 20265,330.005,460.005,220.005,430.005,430.001.69%138,000
Apr 6, 20265,270.005,470.005,210.005,340.005,340.006.80%162,100
Apr 3, 20264,960.005,010.004,905.005,000.005,000.001.63%73,100
Apr 2, 20264,985.005,150.004,915.004,920.004,920.00-2.38%72,500
Apr 1, 20264,945.005,040.004,890.005,040.005,040.006.44%67,700
Mar 31, 20264,625.004,795.004,585.004,735.004,735.00-1.87%122,400
Mar 30, 20264,700.004,830.004,660.004,825.004,825.00-4.08%75,900
Mar 27, 20265,000.005,090.004,970.005,030.004,972.00-1.37%85,000
Mar 26, 20265,240.005,320.005,050.005,100.005,041.19-1.92%74,300
Mar 25, 20265,210.005,280.005,190.005,200.005,140.042.77%79,000
Mar 24, 20265,100.005,170.004,975.005,060.005,001.653.16%79,100
Mar 23, 20264,910.004,970.004,740.004,905.004,848.44-5.31%191,500
Mar 19, 20265,250.005,300.005,110.005,180.005,120.27-4.78%144,800
Mar 18, 20265,160.005,450.005,150.005,440.005,377.277.51%126,800
Mar 17, 20265,160.005,220.005,060.005,060.005,001.65-62,400
Mar 16, 20265,030.005,120.004,970.005,060.005,001.65-0.39%75,500
Mar 13, 20264,995.005,120.004,990.005,080.005,021.42-1.17%61,600
Mar 12, 20265,240.005,270.005,080.005,140.005,080.73-3.75%59,800
Mar 11, 20265,310.005,450.005,280.005,340.005,278.432.50%54,200
Mar 10, 20265,120.005,280.005,120.005,210.005,149.924.41%84,900
Mar 9, 20264,885.005,020.004,790.004,990.004,932.46-6.73%121,000
Mar 6, 20265,200.005,350.005,120.005,350.005,288.310.38%65,400
Mar 5, 20265,340.005,430.004,940.005,330.005,268.543.70%154,500
Mar 4, 20265,300.005,450.005,030.005,140.005,080.73-7.05%140,800
Mar 3, 20265,830.005,950.005,520.005,530.005,466.23-4.82%115,400
Mar 2, 20265,650.005,870.005,600.005,810.005,743.01-0.68%73,500
Feb 27, 20265,640.005,860.005,620.005,850.005,782.543.54%92,800
Feb 26, 20265,730.005,780.005,580.005,650.005,584.85-1.40%85,300
Feb 25, 20265,670.005,860.005,590.005,730.005,663.931.24%100,600
Feb 24, 20265,510.005,690.005,490.005,660.005,594.744.24%111,800
Feb 20, 20265,320.005,470.005,300.005,430.005,367.390.56%50,500
Feb 19, 20265,440.005,460.005,300.005,400.005,337.730.19%92,400
Feb 18, 20265,310.005,440.005,280.005,390.005,327.852.28%50,500
Feb 17, 20265,400.005,430.005,230.005,270.005,209.23-1.50%99,100
Feb 16, 20265,280.005,450.005,280.005,350.005,288.312.88%112,600
Feb 13, 20265,270.005,350.005,120.005,200.005,140.04-2.44%97,500
Feb 12, 20265,290.005,380.005,230.005,330.005,268.541.52%97,700
Feb 10, 20265,140.005,310.005,130.005,250.005,189.461.94%85,900
Feb 9, 20265,180.005,230.005,060.005,150.005,090.624.89%128,500
Feb 6, 20264,815.004,935.004,760.004,910.004,853.383.37%142,100
Feb 5, 20264,705.004,765.004,600.004,750.004,695.230.96%146,400
Feb 4, 20264,625.004,725.004,590.004,705.004,650.753.29%98,700
Feb 3, 20264,480.004,575.004,440.004,555.004,502.484.11%113,800
Feb 2, 20264,695.004,720.004,335.004,375.004,324.55-5.41%288,500
Jan 30, 20264,150.004,725.004,050.004,625.004,571.679.60%452,500
Jan 29, 20264,250.004,280.004,155.004,220.004,171.34-102,800
Jan 28, 20264,370.004,370.004,210.004,220.004,171.34-3.32%71,500
Jan 27, 20264,355.004,425.004,295.004,365.004,314.67-61,000
Jan 26, 20264,395.004,455.004,315.004,365.004,314.67-2.68%96,700
Jan 23, 20264,435.004,555.004,400.004,485.004,433.280.45%95,900
Jan 22, 20264,485.004,500.004,420.004,465.004,413.511.13%65,100
Jan 21, 20264,355.004,485.004,355.004,415.004,364.09-1.67%61,600
Jan 20, 20264,550.004,590.004,475.004,490.004,438.23-1.32%100,300
Jan 19, 20264,555.004,710.004,475.004,550.004,497.53-180,900
Jan 16, 20264,435.004,555.004,375.004,550.004,497.533.06%109,100
Jan 15, 20264,450.004,455.004,380.004,415.004,364.090.11%101,900
Jan 14, 20264,270.004,425.004,270.004,410.004,359.153.89%170,600
Jan 13, 20264,230.004,255.004,160.004,245.004,196.055.60%122,600
Jan 9, 20264,010.004,045.003,985.004,020.003,973.65-34,100
Jan 8, 20264,065.004,125.004,015.004,020.003,973.65-1.11%60,500
Jan 7, 20263,995.004,105.003,960.004,065.004,018.132.01%91,400
Jan 6, 20264,015.004,040.003,970.003,985.003,939.05-0.50%89,000
Jan 5, 20263,995.004,045.003,950.004,005.003,958.822.96%144,400
Dec 30, 20253,815.003,935.003,800.003,890.003,845.151.70%91,600
Dec 29, 20253,780.003,830.003,780.003,825.003,780.891.19%52,700
Dec 26, 20253,815.003,830.003,760.003,780.003,736.41-0.92%33,100
Dec 25, 20253,785.003,815.003,750.003,815.003,771.012.42%35,500
Dec 24, 20253,845.003,845.003,725.003,725.003,682.05-3.12%43,300
Dec 23, 20253,800.003,845.003,780.003,845.003,800.661.45%88,500
Dec 22, 20253,765.003,790.003,710.003,790.003,746.302.99%104,100
Dec 19, 20253,620.003,680.003,610.003,680.003,637.571.80%80,000
Dec 18, 20253,620.003,630.003,550.003,615.003,573.32-0.82%88,500
Dec 17, 20253,705.003,705.003,615.003,645.003,602.97-0.82%46,100
Dec 16, 20253,735.003,735.003,650.003,675.003,632.62-1.47%50,900
Dec 15, 20253,650.003,730.003,635.003,730.003,686.991.50%73,300
Dec 12, 20253,645.003,675.003,615.003,675.003,632.621.66%62,000
Dec 11, 20253,690.003,700.003,590.003,615.003,573.32-0.28%69,500
Dec 10, 20253,645.003,645.003,570.003,625.003,583.200.69%85,500
Dec 9, 20253,650.003,675.003,595.003,600.003,558.49-2.17%70,800
Dec 8, 20253,610.003,685.003,600.003,680.003,637.571.52%75,500
Dec 5, 20253,635.003,680.003,615.003,625.003,583.20-0.82%49,400
Dec 4, 20253,685.003,700.003,625.003,655.003,612.85-0.81%91,700
Dec 3, 20253,715.003,750.003,675.003,685.003,642.510.14%72,700
Dec 2, 20253,645.003,700.003,585.003,680.003,637.572.08%94,200
Dec 1, 20253,675.003,680.003,590.003,605.003,563.43-1.10%70,900