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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14,790	14,640	14,640	14,790	14,600	7,900
December 23, 2025	14,800	14,760	14,760	14,850	14,670	10,700
December 22, 2025	14,800	14,740	14,740	14,800	14,560	8,900
December 19, 2025	14,730	14,780	14,780	14,850	14,660	17,800
December 18, 2025	14,800	14,730	14,730	14,810	14,640	11,800
December 17, 2025	14,800	14,700	14,700	14,840	14,650	16,000
December 16, 2025	14,480	14,820	14,820	15,090	14,440	32,800
December 15, 2025	14,350	14,640	14,640	14,640	14,260	24,300
December 12, 2025	14,170	14,160	14,160	14,170	14,010	12,100
December 11, 2025	14,190	14,030	14,030	14,190	13,900	12,100
December 10, 2025	14,230	14,020	14,020	14,300	14,020	14,000
December 09, 2025	14,200	14,100	14,100	14,200	14,020	15,100
December 08, 2025	13,990	14,100	14,100	14,210	13,990	12,800
December 05, 2025	14,100	14,020	14,020	14,100	13,910	8,500
December 04, 2025	14,120	14,100	14,100	14,190	14,000	29,700
December 03, 2025	14,250	14,150	14,150	14,440	14,130	15,300
December 02, 2025	14,450	14,270	14,270	14,450	14,260	13,200
December 01, 2025	14,570	14,450	14,450	14,660	14,380	12,000
November 28, 2025	14,720	14,680	14,680	14,730	14,610	8,600
November 27, 2025	14,740	14,720	14,720	14,820	14,640	7,300
November 26, 2025	14,800	14,760	14,760	14,810	14,670	12,800
November 25, 2025	14,590	14,670	14,670	14,740	14,510	22,100
November 21, 2025	14,270	14,450	14,450	14,530	14,270	23,000
November 20, 2025	14,220	14,270	14,270	14,380	14,220	9,600
November 19, 2025	14,190	14,170	14,170	14,320	14,170	8,900
November 18, 2025	14,430	14,300	14,300	14,430	14,180	13,900
November 17, 2025	14,270	14,430	14,430	14,480	14,230	8,400
November 14, 2025	14,450	14,420	14,420	14,500	14,320	7,900
November 13, 2025	14,500	14,450	14,450	14,550	14,370	6,800
November 12, 2025	14,310	14,380	14,380	14,620	14,310	18,000
November 11, 2025	14,500	14,300	14,300	14,530	14,230	9,800
November 10, 2025	14,230	14,450	14,450	14,480	14,230	18,400
November 07, 2025	14,190	14,200	14,200	14,340	14,080	9,200
November 06, 2025	14,160	14,190	14,190	14,290	14,160	12,400
November 05, 2025	14,160	14,190	14,190	14,290	14,160	18,500
November 04, 2025	14,260	14,140	14,140	14,410	14,110	18,500
October 31, 2025	14,170	14,150	14,150	14,200	14,040	21,800
October 30, 2025	14,170	14,150	14,150	14,200	14,040	21,800
October 29, 2025	14,320	14,090	14,090	14,320	14,060	18,700
October 28, 2025	14,600	14,320	14,320	14,600	14,320	11,800
October 27, 2025	14,650	14,640	14,640	14,650	14,500	10,300
October 24, 2025	14,710	14,590	14,590	14,710	14,500	10,300
October 23, 2025	14,440	14,630	14,630	14,710	14,380	16,000
October 22, 2025	14,340	14,440	14,440	14,520	14,320	12,000
October 21, 2025	14,220	14,220	14,220	14,300	14,110	12,600
October 20, 2025	14,310	14,200	14,200	14,310	14,160	5,100
October 17, 2025	14,100	14,130	14,130	14,220	14,100	8,400
October 16, 2025	14,130	14,100	14,100	14,400	14,100	8,300
October 15, 2025	14,200	14,180	14,180	14,340	14,110	12,700
October 14, 2025	14,290	14,040	14,040	14,290	13,940	21,800
October 10, 2025	14,310	14,290	14,290	14,390	14,180	19,300
October 09, 2025	14,450	14,420	14,420	14,530	14,370	14,800
October 08, 2025	14,490	14,460	14,460	14,650	14,460	15,700
October 07, 2025	14,410	14,430	14,430	14,500	14,400	14,600
October 06, 2025	14,480	14,410	14,410	14,570	14,370	18,400
October 03, 2025	14,430	14,280	14,280	14,580	14,280	13,100
October 02, 2025	14,580	14,350	14,350	14,600	14,280	24,700
October 01, 2025	14,890	14,580	14,580	14,890	14,510	22,100
September 30, 2025	14,870	14,890	14,890	15,050	14,800	15,300
September 29, 2025	15,050	14,860	14,860	15,180	14,860	11,500

Token Corporation (1766.T) JPX