TAKAOKA TOKO CO., LTD.(JP:6617)
Â¥5,010.00-120.00 (-2.34%)
JP:6617
TAKAOKA TOKO CO., LTD. historical prices
Â¥5,010.00
At close:-120.00 (-2.34%)
Want to see JP:6617 full AI Analyst Report?
TAKAOKA TOKO CO., LTD. (6617) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,190.00 | 5,230.00 | 4,970.00 | 5,010.00 | 5,010.00 | -2.34% | 82,800 | 0.84 |
| Nov 12, 2026 | 5,200.00 | 5,240.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.97% | 97,100 | 0.99 |
| Nov 11, 2026 | 4,960.00 | 5,200.00 | 4,925.00 | 5,180.00 | 5,180.00 | +3.60% | 69,100 | 0.69 |
| Nov 10, 2026 | 4,965.00 | 5,080.00 | 4,825.00 | 5,000.00 | 5,000.00 | +10.86% | 126,500 | 1.27 |
| Nov 09, 2026 | 4,580.00 | 4,765.00 | 4,510.00 | 4,685.00 | 4,685.00 | +3.88% | 104,700 | 1.05 |
| Nov 06, 2026 | 4,195.00 | 4,595.00 | 4,190.00 | 4,510.00 | 4,510.00 | -4.35% | 265,000 | 2.79 |
| Nov 05, 2026 | 5,040.00 | 5,040.00 | 4,660.00 | 4,715.00 | 4,715.00 | -9.15% | 226,700 | 2.44 |
| Nov 04, 2026 | 5,270.00 | 5,320.00 | 4,895.00 | 5,190.00 | 5,190.00 | -1.52% | 239,400 | 2.61 |
| Nov 03, 2026 | 5,270.00 | 5,420.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,360.00 | 5,420.00 | 5,200.00 | 5,270.00 | 5,270.00 | -3.48% | 222,700 | 2.38 |
| Oct 30, 2026 | 6,200.00 | 6,240.00 | 5,340.00 | 5,460.00 | 5,460.00 | -13.88% | 342,800 | 3.72 |
| Oct 29, 2026 | 6,440.00 | 6,480.00 | 6,180.00 | 6,340.00 | 6,340.00 | -0.78% | 116,100 | 1.20 |
| Oct 28, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,390.00 | +1.27% | 83,600 | 0.84 |
| Oct 27, 2026 | 6,300.00 | 6,340.00 | 6,210.00 | 6,310.00 | 6,310.00 | +2.94% | 81,800 | 0.76 |
| Oct 26, 2026 | 6,150.00 | 6,320.00 | 6,090.00 | 6,130.00 | 6,130.00 | -1.45% | 68,400 | 0.62 |
| Oct 23, 2026 | 5,970.00 | 6,220.00 | 5,800.00 | 6,220.00 | 6,220.00 | -0.32% | 145,300 | 1.31 |
| Oct 22, 2026 | 6,570.00 | 6,570.00 | 6,190.00 | 6,240.00 | 6,240.00 | -4.15% | 103,900 | 0.93 |
| Oct 21, 2026 | 6,600.00 | 6,640.00 | 6,420.00 | 6,510.00 | 6,510.00 | +1.09% | 69,000 | 0.62 |
| Oct 20, 2026 | 6,980.00 | 6,980.00 | 6,430.00 | 6,440.00 | 6,440.00 | -7.20% | 102,700 | 0.92 |
| Oct 19, 2026 | 6,600.00 | 6,990.00 | 6,550.00 | 6,940.00 | 6,940.00 | +0.58% | 93,100 | 0.82 |
| Oct 16, 2026 | 7,220.00 | 7,260.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.09% | 125,200 | 1.10 |
| Oct 15, 2026 | 7,500.00 | 7,500.00 | 7,120.00 | 7,120.00 | 7,120.00 | -8.72% | 112,900 | 1.01 |
| Oct 14, 2026 | 7,680.00 | 7,890.00 | 7,680.00 | 7,800.00 | 7,800.00 | +1.69% | 60,800 | 0.53 |
| Oct 13, 2026 | 7,450.00 | 7,670.00 | 7,330.00 | 7,670.00 | 7,670.00 | +1.46% | 90,700 | 0.79 |
| Oct 12, 2026 | 7,560.00 | 7,650.00 | 7,250.00 | 7,560.00 | 7,560.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,290.00 | 7,650.00 | 7,250.00 | 7,560.00 | 7,560.00 | +1.61% | 80,300 | 0.67 |
| Oct 08, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,440.00 | 7,440.00 | -4.49% | 103,200 | 0.85 |
| Oct 07, 2026 | 7,770.00 | 8,010.00 | 7,680.00 | 7,790.00 | 7,790.00 | +0.26% | 101,600 | 0.84 |
| Oct 06, 2026 | 7,650.00 | 7,790.00 | 7,520.00 | 7,770.00 | 7,770.00 | +1.57% | 104,100 | 0.86 |
| Oct 05, 2026 | 7,590.00 | 7,690.00 | 7,510.00 | 7,650.00 | 7,650.00 | +2.82% | 94,300 | 0.77 |
| Oct 02, 2026 | 7,310.00 | 7,520.00 | 7,250.00 | 7,440.00 | 7,440.00 | +1.09% | 94,300 | 0.77 |
| Oct 01, 2026 | 7,360.00 | 7,440.00 | 7,280.00 | 7,360.00 | 7,360.00 | -0.14% | 83,800 | 0.68 |
| Sep 30, 2026 | 7,250.00 | 7,450.00 | 7,140.00 | 7,370.00 | 7,370.00 | +3.22% | 153,900 | 1.26 |
| Sep 29, 2026 | 7,070.00 | 7,210.00 | 7,060.00 | 7,140.00 | 7,140.00 | +0.80% | 94,900 | 0.77 |
| Sep 28, 2026 | 7,020.00 | 7,230.00 | 6,980.00 | 7,150.00 | 7,083.00 | +2.88% | 96,700 | 0.79 |
| Sep 25, 2026 | 6,900.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,884.87 | +0.72% | 53,400 | 0.44 |
| Sep 24, 2026 | 7,000.00 | 7,110.00 | 6,900.00 | 6,900.00 | 6,835.34 | -1.00% | 80,000 | 0.65 |
| Sep 23, 2026 | 6,970.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,904.69 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,970.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,904.69 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,970.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,904.69 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,860.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,904.69 | +1.90% | 92,900 | 0.72 |
| Sep 17, 2026 | 6,740.00 | 6,900.00 | 6,690.00 | 6,840.00 | 6,775.91 | +2.40% | 106,400 | 0.83 |
| Sep 16, 2026 | 6,590.00 | 6,710.00 | 6,560.00 | 6,680.00 | 6,617.40 | +1.83% | 40,000 | 0.31 |
| Sep 15, 2026 | 6,400.00 | 6,610.00 | 6,400.00 | 6,560.00 | 6,498.53 | +0.15% | 53,000 | 0.41 |
| Sep 14, 2026 | 6,340.00 | 6,580.00 | 6,300.00 | 6,550.00 | 6,488.62 | +0.31% | 63,400 | 0.49 |
| Sep 11, 2026 | 6,410.00 | 6,590.00 | 6,360.00 | 6,530.00 | 6,468.81 | -2.68% | 76,800 | 0.59 |
| Sep 10, 2026 | 6,650.00 | 6,730.00 | 6,540.00 | 6,710.00 | 6,647.12 | -0.30% | 58,100 | 0.44 |
| Sep 09, 2026 | 6,500.00 | 6,830.00 | 6,500.00 | 6,730.00 | 6,666.94 | +3.54% | 90,300 | 0.68 |
| Sep 08, 2026 | 6,920.00 | 6,960.00 | 6,500.00 | 6,500.00 | 6,439.09 | -7.54% | 92,400 | 0.69 |
| Sep 07, 2026 | 6,850.00 | 7,060.00 | 6,850.00 | 7,030.00 | 6,964.12 | +4.46% | 81,000 | 0.60 |
