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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,040	15,040	15,040	15,090	14,950	14,300
September 25, 2025	15,100	14,910	14,910	15,190	14,850	16,300
September 24, 2025	14,840	15,060	15,060	15,090	14,840	15,100
September 22, 2025	14,940	14,890	14,890	14,970	14,840	9,500
September 19, 2025	14,930	14,870	14,870	15,010	14,730	20,100
September 18, 2025	14,840	14,820	14,820	14,930	14,700	14,800
September 17, 2025	14,770	14,830	14,830	14,920	14,680	15,100
September 16, 2025	14,840	14,770	14,770	15,200	14,770	29,700
September 12, 2025	14,970	14,940	14,940	14,970	14,800	23,400
September 11, 2025	14,810	14,700	14,700	14,860	14,560	23,400
September 10, 2025	14,760	14,810	14,810	14,820	14,590	14,400
September 09, 2025	14,530	14,670	14,670	14,690	14,500	15,300
September 08, 2025	14,470	14,430	14,430	14,530	14,390	14,500
September 05, 2025	14,360	14,310	14,310	14,500	14,240	8,900
September 04, 2025	14,370	14,320	14,320	14,380	14,240	8,700
September 03, 2025	14,220	14,370	14,370	14,440	14,220	15,300
September 02, 2025	14,380	14,170	14,170	14,380	14,170	9,100
September 01, 2025	14,220	14,230	14,230	14,400	14,150	10,500
August 29, 2025	14,350	14,220	14,220	14,420	14,220	11,600
August 28, 2025	14,330	14,440	14,440	14,480	14,300	8,600
August 27, 2025	14,270	14,400	14,400	14,480	14,200	20,400
August 26, 2025	14,310	14,280	14,280	14,320	14,110	27,300
August 25, 2025	14,500	14,310	14,310	14,500	14,260	13,900
August 22, 2025	14,410	14,370	14,370	14,500	14,300	10,900
August 21, 2025	14,470	14,400	14,400	14,470	14,320	12,300
August 20, 2025	14,360	14,450	14,450	14,580	14,360	13,000
August 19, 2025	14,400	14,410	14,410	14,600	14,400	10,200
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

Token Corporation (1766.T) JPX