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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Token Corporation (1766.T) JPX