Taka-Q Co., Ltd. 8166
TSE · Japan · Retail Trade
¥78.00-1.00 (-1.27%)
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 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥77.00 | 47.40K |
| 2026-10-01 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 35.70K |
| 2026-09-30 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 76.80K |
| 2026-09-29 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 16.70K |
| 2026-09-28 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 20.20K |
| 2026-09-25 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 26.60K |
| 2026-09-24 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 79.40K |
| 2026-09-18 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 24.20K |
| 2026-09-17 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 39.50K |
| 2026-09-16 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 22.10K |
| 2026-09-15 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 56.10K |
| 2026-09-14 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 53.20K |
| 2026-09-11 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 13.30K |
| 2026-09-10 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 18.00K |
| 2026-09-09 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 23.00K |
| 2026-09-08 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 16.00K |
| 2026-09-07 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 20.80K |
| 2026-09-04 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 21.10K |
| 2026-09-03 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 12.50K |
| 2026-09-02 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 76.00K |
| 2026-09-01 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 21.10K |
| 2026-08-31 | ¥78.00 | -1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 24.50K |
| 2026-08-28 | ¥79.00 | +1.28% | ¥77.00 | ¥80.00 | ¥77.00 | 97.10K |
| 2026-08-27 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 41.10K |
| 2026-08-26 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥77.00 | 44.70K |
| 2026-08-25 | ¥79.00 | 0.00% | ¥78.00 | ¥79.00 | ¥77.00 | 34.50K |
| 2026-08-24 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥77.00 | 116.50K |
| 2026-08-21 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 44.10K |
| 2026-08-20 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 25.30K |
| 2026-08-19 | ¥78.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 22.20K |
| 2026-08-18 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 21.90K |
| 2026-08-17 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 32.10K |
| 2026-08-14 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 40.30K |
| 2026-08-13 | ¥78.00 | +1.30% | ¥78.00 | ¥78.00 | ¥77.00 | 47.20K |
| 2026-08-12 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥77.00 | 36.30K |
| 2026-08-10 | ¥78.00 | +1.30% | ¥78.00 | ¥78.00 | ¥77.00 | 38.00K |
| 2026-08-07 | ¥77.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 44.10K |
| 2026-08-06 | ¥77.00 | -1.28% | ¥77.00 | ¥78.00 | ¥77.00 | 25.40K |
| 2026-08-05 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 42.90K |
| 2026-08-04 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥77.00 | 80.50K |
| 2026-08-03 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 144.90K |
| 2026-07-31 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 14.30K |
| 2026-07-30 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 18.30K |
| 2026-07-29 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 47.10K |
| 2026-07-28 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 57.60K |
| 2026-07-27 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 17.90K |
| 2026-07-24 | ¥78.00 | -1.27% | ¥78.00 | ¥79.00 | ¥78.00 | 16.10K |
| 2026-07-23 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 26.00K |
| 2026-07-22 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 17.60K |
| 2026-07-21 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 34.40K |
| 2026-07-17 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 59.00K |
| 2026-07-16 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 14.90K |
| 2026-07-15 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 40.30K |
| 2026-07-14 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 11.20K |
| 2026-07-13 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 23.30K |
| 2026-07-10 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 35.40K |
| 2026-07-09 | ¥78.00 | -2.50% | ¥78.00 | ¥79.00 | ¥78.00 | 97.80K |
| 2026-07-08 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 169.00K |
| 2026-07-07 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 31.00K |
| 2026-07-06 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 88.50K |
| 2026-07-03 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 39.90K |
| 2026-07-02 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 53.00K |
| 2026-07-01 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 23.60K |
| 2026-06-30 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 27.00K |
| 2026-06-29 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 16.50K |
| 2026-06-26 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 20.60K |
| 2026-06-25 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 100.50K |
| 2026-06-24 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥78.00 | 25.20K |
| 2026-06-23 | ¥78.00 | -1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 108.50K |
| 2026-06-22 | ¥79.00 | -1.25% | ¥79.00 | ¥80.00 | ¥79.00 | 35.30K |
| 2026-06-19 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 17.60K |
| 2026-06-18 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 25.30K |
| 2026-06-17 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 25.20K |
| 2026-06-16 | ¥80.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 8.90K |
| 2026-06-15 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 21.70K |
| 2026-06-12 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 28.10K |
| 2026-06-11 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 54.40K |
| 2026-06-10 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 40.60K |
| 2026-06-09 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 42.80K |
| 2026-06-08 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥78.00 | 102.80K |
| 2026-06-05 | ¥80.00 | +1.27% | ¥80.00 | ¥80.00 | ¥79.00 | 27.40K |
| 2026-06-04 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 27.00K |
| 2026-06-03 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 31.30K |
| 2026-06-02 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 22.10K |
| 2026-06-01 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 68.20K |
| 2026-05-29 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 31.90K |
| 2026-05-28 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 21.30K |
| 2026-05-27 | ¥80.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 48.80K |
| 2026-05-26 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 41.10K |
| 2026-05-25 | ¥80.00 | +2.56% | ¥79.00 | ¥80.00 | ¥78.00 | 62.30K |