Token Corporation - 1766.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14,410	14,460	14,460	14,550	14,400	13,700
August 15, 2025	14,710	14,370	14,370	14,710	14,250	25,400
August 14, 2025	14,660	14,530	14,530	14,860	14,510	18,000
August 13, 2025	14,800	14,830	14,830	14,950	14,800	12,500
August 12, 2025	14,840	14,800	14,800	14,860	14,530	25,800
August 08, 2025	14,570	14,570	14,570	14,720	14,500	13,400
August 07, 2025	14,520	14,600	14,600	14,700	14,450	10,900
August 06, 2025	14,390	14,520	14,520	14,580	14,390	14,900
August 05, 2025	14,330	14,390	14,390	14,530	14,330	13,800
August 04, 2025	14,160	14,300	14,300	14,310	14,140	11,300
August 01, 2025	14,040	14,200	14,200	14,220	14,040	18,200
July 31, 2025	14,160	14,040	14,040	14,210	14,030	13,100
July 30, 2025	14,080	14,160	14,160	14,240	14,070	18,000
July 29, 2025	14,160	14,080	14,080	14,160	13,980	23,500
July 28, 2025	14,370	14,160	14,160	14,480	14,140	21,900
July 25, 2025	14,330	14,340	14,340	14,430	14,300	15,800
July 24, 2025	14,200	14,290	14,290	14,400	14,160	21,900
July 23, 2025	14,130	14,160	14,160	14,200	14,020	17,300
July 22, 2025	14,100	14,130	14,130	14,200	14,060	14,700
July 18, 2025	14,060	14,000	14,000	14,080	13,970	10,400
July 17, 2025	13,950	14,030	14,030	14,050	13,950	7,500
July 16, 2025	13,940	14,020	14,020	14,080	13,940	11,700
July 15, 2025	14,040	13,940	13,940	14,080	13,940	8,300
July 14, 2025	14,070	14,040	14,040	14,130	13,980	9,000
July 11, 2025	14,000	14,070	14,070	14,110	13,960	10,300
July 10, 2025	13,980	13,980	13,980	14,020	13,910	16,200
July 09, 2025	13,850	13,930	13,930	14,030	13,850	14,100
July 08, 2025	14,000	13,830	13,830	14,000	13,830	21,500
July 07, 2025	13,920	14,010	14,010	14,050	13,900	11,600
July 04, 2025	13,910	13,960	13,960	14,050	13,910	10,700
July 03, 2025	14,040	13,950	13,950	14,040	13,900	15,900
July 02, 2025	13,910	14,100	14,100	14,160	13,910	16,100
July 01, 2025	14,020	13,950	13,950	14,080	13,940	12,700
June 30, 2025	14,130	14,140	14,140	14,170	14,080	13,600
June 27, 2025	14,060	14,130	14,130	14,130	14,020	12,300
June 26, 2025	13,940	14,060	14,060	14,060	13,880	22,800
June 25, 2025	14,030	14,010	14,010	14,050	13,930	16,000
June 24, 2025	14,180	14,030	14,030	14,200	14,010	15,600
June 23, 2025	14,100	14,110	14,110	14,180	14,020	15,900
June 20, 2025	13,930	14,190	14,190	14,200	13,910	108,500
June 19, 2025	14,000	14,040	14,040	14,080	13,910	19,600
June 18, 2025	13,550	13,960	13,960	14,040	13,550	31,100
June 17, 2025	13,760	13,700	13,700	14,020	13,520	44,300
June 16, 2025	13,770	13,580	13,580	13,770	13,410	34,800
June 13, 2025	13,730	13,600	13,600	13,900	13,150	66,300
June 12, 2025	13,720	13,880	13,880	13,880	13,710	16,900
June 11, 2025	13,770	13,720	13,720	13,820	13,640	19,800
June 10, 2025	13,700	13,770	13,770	13,830	13,700	17,700
June 09, 2025	13,730	13,700	13,700	13,780	13,680	15,700
June 06, 2025	13,680	13,800	13,800	13,810	13,680	14,900
June 05, 2025	13,500	13,680	13,680	13,790	13,480	27,300
June 04, 2025	13,500	13,470	13,470	13,620	13,410	12,600
June 03, 2025	13,500	13,520	13,520	13,570	13,370	16,500
June 02, 2025	13,320	13,500	13,500	13,530	13,320	16,900
May 30, 2025	13,300	13,420	13,420	13,490	13,290	21,600
May 29, 2025	13,320	13,370	13,370	13,440	13,280	22,000
May 28, 2025	13,330	13,380	13,380	13,530	13,290	27,400
May 27, 2025	13,360	13,270	13,270	13,420	13,270	20,900
May 26, 2025	13,400	13,360	13,360	13,490	13,340	13,900
May 23, 2025	13,490	13,380	13,380	13,510	13,380	18,200

Token Corporation (1766.T) JPX