Taka-Q Co., Ltd. (TYO:8166)
Japan
· Delayed Price · Currency is JPY 79.00
+2.00 (2.60%)
Mar 10, 2026, 3:30 PM JST
Taka-Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 86,800 |
| Feb 17, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 564,100 |
| Feb 16, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 117,300 |
| Feb 13, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 164,400 |
| Feb 12, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 269,400 |
| Feb 10, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 155,200 |
| Feb 9, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 125,100 |
| Feb 6, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 174,000 |
| Feb 5, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 72,800 |
| Feb 4, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 211,400 |
| Feb 3, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 97,200 |
| Feb 2, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 149,500 |
| Jan 30, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 64,100 |
| Jan 29, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 134,200 |
| Jan 28, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 158,900 |
| Jan 27, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 173,300 |
| Jan 26, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 119,200 |
| Jan 23, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 238,500 |
| Jan 22, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 123,200 |
| Jan 21, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 313,900 |
| Jan 20, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 214,500 |
| Jan 19, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 184,000 |
| Jan 16, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 301,500 |
| Jan 15, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 90,200 |
| Jan 14, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 168,800 |
| Jan 13, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 404,700 |
| Jan 9, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 424,000 |
| Jan 8, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 173,900 |
| Jan 7, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 253,100 |
| Jan 6, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 257,500 |
| Jan 5, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 393,400 |
| Dec 30, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 110,900 |
| Dec 29, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 272,300 |
| Dec 26, 2025 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 523,500 |
| Dec 25, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 297,700 |
| Dec 24, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 377,300 |
| Dec 23, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 600,500 |
| Dec 22, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 539,300 |
| Dec 19, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 606,900 |
| Dec 18, 2025 | 100.00 | 110.00 | 84.00 | 84.00 | 84.00 | -6.67% | 8,309,600 |
| Dec 17, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 64,300 |
| Dec 16, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 118,900 |
| Dec 15, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 135,300 |
| Dec 12, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 71,600 |
| Dec 11, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 55,200 |
| Dec 10, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 73,000 |
| Dec 9, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 66,000 |
| Dec 8, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 129,200 |
| Dec 5, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 85,300 |
| Dec 4, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 77,500 |
| Dec 3, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 310,500 |
| Dec 2, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 254,400 |
| Dec 1, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 138,100 |
| Nov 28, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 143,100 |
| Nov 27, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 90,500 |
| Nov 26, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.33% | 129,500 |
| Nov 25, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 292,000 |
| Nov 21, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 114,800 |
| Nov 20, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 78,900 |
| Nov 19, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 187,200 |
| Nov 18, 2025 | 92.00 | 92.00 | 87.00 | 89.00 | 89.00 | -3.26% | 522,600 |
| Nov 17, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 78,300 |
| Nov 14, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 92,000 |
| Nov 13, 2025 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 166,300 |
| Nov 12, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 166,700 |
| Nov 11, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 95,400 |
| Nov 10, 2025 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -2.13% | 377,600 |
| Nov 7, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 175,400 |
| Nov 6, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 297,000 |
| Nov 5, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -2.04% | 319,700 |
| Nov 4, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 90,500 |
| Oct 31, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 126,700 |
| Oct 30, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 223,900 |
| Oct 29, 2025 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 271,400 |
| Oct 28, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 153,100 |
| Oct 27, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 35,600 |
| Oct 24, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 55,400 |
| Oct 23, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 84,400 |
| Oct 22, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 118,800 |
| Oct 21, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 47,600 |
| Oct 20, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 73,100 |
| Oct 17, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 180,000 |
| Oct 16, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 116,300 |
| Oct 15, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 308,000 |
| Oct 14, 2025 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 519,500 |
| Oct 10, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 657,400 |
| Oct 9, 2025 | 112.00 | 114.00 | 103.00 | 104.00 | 104.00 | 4.00% | 2,696,000 |
| Oct 8, 2025 | 96.00 | 100.00 | 95.00 | 100.00 | 100.00 | 5.26% | 231,500 |