TAKAOKA TOKO CO., LTD. 6617
TSE · Japan · Producer Manufacturing
¥7,440.00+80.00 (+1.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,440.00 | +1.09% | ¥7,310.00 | ¥7,520.00 | ¥7,250.00 | 94.30K |
| 2026-10-01 | ¥7,360.00 | -0.14% | ¥7,360.00 | ¥7,440.00 | ¥7,280.00 | 83.80K |
| 2026-09-30 | ¥7,370.00 | +3.22% | ¥7,250.00 | ¥7,450.00 | ¥7,140.00 | 153.90K |
| 2026-09-29 | ¥7,140.00 | -0.14% | ¥7,070.00 | ¥7,210.00 | ¥7,060.00 | 94.90K |
| 2026-09-28 | ¥7,150.00 | +2.88% | ¥7,020.00 | ¥7,230.00 | ¥6,980.00 | 96.70K |
| 2026-09-25 | ¥6,950.00 | +0.72% | ¥6,900.00 | ¥6,960.00 | ¥6,820.00 | 53.40K |
| 2026-09-24 | ¥6,900.00 | -1.00% | ¥7,000.00 | ¥7,110.00 | ¥6,900.00 | 80.00K |
| 2026-09-18 | ¥6,970.00 | +1.90% | ¥6,860.00 | ¥6,970.00 | ¥6,800.00 | 92.90K |
| 2026-09-17 | ¥6,840.00 | +2.40% | ¥6,740.00 | ¥6,900.00 | ¥6,690.00 | 106.40K |
| 2026-09-16 | ¥6,680.00 | +1.83% | ¥6,590.00 | ¥6,710.00 | ¥6,560.00 | 40.00K |
| 2026-09-15 | ¥6,560.00 | +0.15% | ¥6,400.00 | ¥6,610.00 | ¥6,400.00 | 53.00K |
| 2026-09-14 | ¥6,550.00 | +0.31% | ¥6,340.00 | ¥6,580.00 | ¥6,300.00 | 63.40K |
| 2026-09-11 | ¥6,530.00 | -2.68% | ¥6,410.00 | ¥6,590.00 | ¥6,360.00 | 76.80K |
| 2026-09-10 | ¥6,710.00 | -0.30% | ¥6,650.00 | ¥6,730.00 | ¥6,540.00 | 58.10K |
| 2026-09-09 | ¥6,730.00 | +3.54% | ¥6,500.00 | ¥6,830.00 | ¥6,500.00 | 90.30K |
| 2026-09-08 | ¥6,500.00 | -7.54% | ¥6,920.00 | ¥6,960.00 | ¥6,500.00 | 92.40K |
| 2026-09-07 | ¥7,030.00 | +4.46% | ¥6,850.00 | ¥7,060.00 | ¥6,850.00 | 81.00K |
| 2026-09-04 | ¥6,730.00 | +0.75% | ¥6,780.00 | ¥6,820.00 | ¥6,670.00 | 68.80K |
| 2026-09-03 | ¥6,680.00 | 0.00% | ¥6,740.00 | ¥6,810.00 | ¥6,640.00 | 83.30K |
| 2026-09-02 | ¥6,680.00 | -3.75% | ¥6,770.00 | ¥6,870.00 | ¥6,680.00 | 110.70K |
| 2026-09-01 | ¥6,940.00 | -2.66% | ¥7,100.00 | ¥7,100.00 | ¥6,930.00 | 87.90K |
| 2026-08-31 | ¥7,130.00 | +2.30% | ¥6,870.00 | ¥7,160.00 | ¥6,810.00 | 90.40K |
| 2026-08-28 | ¥6,970.00 | -3.33% | ¥7,210.00 | ¥7,290.00 | ¥6,970.00 | 93.40K |
| 2026-08-27 | ¥7,210.00 | +0.28% | ¥7,270.00 | ¥7,400.00 | ¥7,090.00 | 83.40K |
| 2026-08-26 | ¥7,190.00 | +0.56% | ¥7,150.00 | ¥7,300.00 | ¥7,090.00 | 91.50K |
| 2026-08-25 | ¥7,150.00 | +0.28% | ¥7,130.00 | ¥7,280.00 | ¥7,060.00 | 88.20K |
| 2026-08-24 | ¥7,130.00 | -0.97% | ¥7,190.00 | ¥7,200.00 | ¥7,040.00 | 77.00K |
| 2026-08-21 | ¥7,200.00 | -0.69% | ¥7,100.00 | ¥7,280.00 | ¥6,960.00 | 107.50K |
| 2026-08-20 | ¥7,250.00 | +1.54% | ¥7,140.00 | ¥7,350.00 | ¥7,010.00 | 111.10K |
| 2026-08-19 | ¥7,140.00 | -8.34% | ¥7,500.00 | ¥7,550.00 | ¥7,140.00 | 143.30K |
| 2026-08-18 | ¥7,790.00 | -0.38% | ¥7,930.00 | ¥8,140.00 | ¥7,790.00 | 122.00K |
| 2026-08-17 | ¥7,820.00 | +1.16% | ¥7,710.00 | ¥7,880.00 | ¥7,600.00 | 85.50K |
| 2026-08-14 | ¥7,730.00 | +0.65% | ¥7,780.00 | ¥8,040.00 | ¥7,610.00 | 168.40K |
| 2026-08-13 | ¥7,680.00 | +3.23% | ¥7,590.00 | ¥7,780.00 | ¥7,540.00 | 91.50K |
| 2026-08-12 | ¥7,440.00 | -2.11% | ¥7,600.00 | ¥7,640.00 | ¥7,380.00 | 104.20K |
| 2026-08-10 | ¥7,600.00 | -1.55% | ¥7,700.00 | ¥7,880.00 | ¥7,550.00 | 99.50K |
| 2026-08-07 | ¥7,720.00 | -5.16% | ¥8,140.00 | ¥8,180.00 | ¥7,640.00 | 153.00K |
| 2026-08-06 | ¥8,140.00 | -4.80% | ¥8,500.00 | ¥8,590.00 | ¥7,880.00 | 127.30K |
| 2026-08-05 | ¥8,550.00 | +12.06% | ¥7,860.00 | ¥8,560.00 | ¥7,680.00 | 220.50K |
| 2026-08-04 | ¥7,630.00 | +3.25% | ¥7,500.00 | ¥7,770.00 | ¥7,370.00 | 248.30K |
| 2026-08-03 | ¥7,390.00 | +5.72% | ¥6,930.00 | ¥7,450.00 | ¥6,890.00 | 412.70K |
| 2026-07-31 | ¥6,990.00 | +5.11% | ¥7,050.00 | ¥7,290.00 | ¥6,870.00 | 256.40K |
| 2026-07-30 | ¥6,650.00 | 0.00% | ¥6,670.00 | ¥7,090.00 | ¥6,510.00 | 613.00K |
| 2026-07-29 | ¥6,650.00 | -7.38% | ¥7,230.00 | ¥7,250.00 | ¥6,470.00 | 240.90K |
| 2026-07-28 | ¥7,180.00 | -9.00% | ¥7,740.00 | ¥7,750.00 | ¥7,180.00 | 160.50K |
| 2026-07-27 | ¥7,890.00 | -0.75% | ¥7,950.00 | ¥8,010.00 | ¥7,680.00 | 159.90K |
| 2026-07-24 | ¥7,950.00 | -2.57% | ¥8,110.00 | ¥8,190.00 | ¥7,850.00 | 78.10K |
| 2026-07-23 | ¥8,160.00 | +0.62% | ¥8,160.00 | ¥8,280.00 | ¥8,000.00 | 97.00K |
| 2026-07-22 | ¥8,110.00 | +3.05% | ¥8,140.00 | ¥8,410.00 | ¥8,050.00 | 157.50K |
| 2026-07-21 | ¥7,870.00 | +2.88% | ¥7,770.00 | ¥7,980.00 | ¥7,550.00 | 161.30K |
| 2026-07-17 | ¥7,650.00 | -4.97% | ¥7,900.00 | ¥7,900.00 | ¥7,430.00 | 198.00K |
| 2026-07-16 | ¥8,050.00 | -2.90% | ¥8,150.00 | ¥8,260.00 | ¥7,850.00 | 132.70K |
| 2026-07-15 | ¥8,290.00 | +5.07% | ¥7,930.00 | ¥8,370.00 | ¥7,860.00 | 207.00K |
| 2026-07-14 | ¥7,890.00 | +9.74% | ¥7,200.00 | ¥7,990.00 | ¥7,160.00 | 257.80K |
| 2026-07-13 | ¥7,190.00 | -0.28% | ¥7,270.00 | ¥7,380.00 | ¥6,910.00 | 141.20K |
| 2026-07-10 | ¥7,210.00 | +0.28% | ¥7,300.00 | ¥7,420.00 | ¥7,210.00 | 89.00K |
| 2026-07-09 | ¥7,190.00 | +2.57% | ¥7,120.00 | ¥7,300.00 | ¥7,110.00 | 106.00K |
| 2026-07-08 | ¥7,010.00 | -3.84% | ¥7,200.00 | ¥7,240.00 | ¥6,980.00 | 161.10K |
| 2026-07-07 | ¥7,290.00 | -5.69% | ¥7,580.00 | ¥7,760.00 | ¥7,290.00 | 118.20K |
| 2026-07-06 | ¥7,730.00 | -0.13% | ¥7,750.00 | ¥7,870.00 | ¥7,600.00 | 79.10K |
| 2026-07-03 | ¥7,740.00 | +0.91% | ¥7,520.00 | ¥7,800.00 | ¥7,430.00 | 106.10K |
| 2026-07-02 | ¥7,670.00 | +0.13% | ¥7,510.00 | ¥7,950.00 | ¥7,480.00 | 153.50K |
| 2026-07-01 | ¥7,660.00 | +2.13% | ¥7,600.00 | ¥7,780.00 | ¥7,550.00 | 65.70K |
| 2026-06-30 | ¥7,500.00 | -2.09% | ¥7,700.00 | ¥7,780.00 | ¥7,490.00 | 78.30K |
| 2026-06-29 | ¥7,660.00 | -0.78% | ¥7,740.00 | ¥7,820.00 | ¥7,410.00 | 110.70K |
| 2026-06-26 | ¥7,720.00 | -2.89% | ¥7,900.00 | ¥7,990.00 | ¥7,560.00 | 112.50K |
| 2026-06-25 | ¥7,950.00 | -0.63% | ¥8,290.00 | ¥8,290.00 | ¥7,950.00 | 77.90K |
| 2026-06-24 | ¥8,000.00 | +0.88% | ¥7,780.00 | ¥8,100.00 | ¥7,780.00 | 128.50K |
| 2026-06-23 | ¥7,930.00 | -1.73% | ¥8,360.00 | ¥8,380.00 | ¥7,930.00 | 108.40K |
| 2026-06-22 | ¥8,070.00 | +0.25% | ¥8,150.00 | ¥8,260.00 | ¥8,020.00 | 97.70K |
| 2026-06-19 | ¥8,050.00 | +1.77% | ¥8,160.00 | ¥8,270.00 | ¥7,960.00 | 121.50K |
| 2026-06-18 | ¥7,910.00 | +2.59% | ¥7,840.00 | ¥8,000.00 | ¥7,770.00 | 79.40K |
| 2026-06-17 | ¥7,710.00 | +2.25% | ¥7,500.00 | ¥7,810.00 | ¥7,500.00 | 85.80K |
| 2026-06-16 | ¥7,540.00 | -0.26% | ¥7,560.00 | ¥7,700.00 | ¥7,510.00 | 97.20K |
| 2026-06-15 | ¥7,560.00 | +6.78% | ¥7,450.00 | ¥7,600.00 | ¥7,320.00 | 120.10K |
| 2026-06-12 | ¥7,080.00 | +1.00% | ¥7,160.00 | ¥7,320.00 | ¥7,000.00 | 154.30K |
| 2026-06-11 | ¥7,010.00 | -0.85% | ¥6,850.00 | ¥7,050.00 | ¥6,690.00 | 131.10K |
| 2026-06-10 | ¥7,070.00 | -6.11% | ¥7,350.00 | ¥7,440.00 | ¥7,000.00 | 153.40K |
| 2026-06-09 | ¥7,530.00 | +1.62% | ¥7,560.00 | ¥7,670.00 | ¥7,360.00 | 154.90K |
| 2026-06-08 | ¥7,410.00 | -5.36% | ¥7,380.00 | ¥7,510.00 | ¥7,150.00 | 173.40K |
| 2026-06-05 | ¥7,830.00 | +3.71% | ¥7,550.00 | ¥7,890.00 | ¥7,420.00 | 150.40K |
| 2026-06-04 | ¥7,550.00 | -3.94% | ¥7,820.00 | ¥7,870.00 | ¥7,510.00 | 117.60K |
| 2026-06-03 | ¥7,860.00 | -1.26% | ¥8,100.00 | ¥8,150.00 | ¥7,790.00 | 123.20K |
| 2026-06-02 | ¥7,960.00 | -2.69% | ¥8,160.00 | ¥8,280.00 | ¥7,750.00 | 164.50K |
| 2026-06-01 | ¥8,180.00 | +1.74% | ¥8,070.00 | ¥8,450.00 | ¥8,050.00 | 161.00K |
| 2026-05-29 | ¥8,040.00 | +0.50% | ¥8,240.00 | ¥8,300.00 | ¥7,950.00 | 123.40K |
| 2026-05-28 | ¥8,000.00 | -1.23% | ¥7,950.00 | ¥8,080.00 | ¥7,690.00 | 163.40K |
| 2026-05-27 | ¥8,100.00 | -5.81% | ¥8,750.00 | ¥8,850.00 | ¥8,070.00 | 158.60K |
| 2026-05-26 | ¥8,600.00 | +3.61% | ¥8,360.00 | ¥8,630.00 | ¥8,160.00 | 129.20K |
| 2026-05-25 | ¥8,300.00 | +6.82% | ¥8,040.00 | ¥8,400.00 | ¥8,010.00 | 136.80K |