Takaoka Toko Co., Ltd. - 6617.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,999	3,085	3,085	3,090	2,995	50,200
September 04, 2025	2,962	3,010	3,010	3,025	2,962	46,700
September 03, 2025	2,980	2,988	2,988	3,025	2,967	66,500
September 02, 2025	3,045	2,981	2,981	3,050	2,951	55,400
September 01, 2025	3,125	3,035	3,035	3,125	2,990	63,800
August 29, 2025	3,020	3,130	3,130	3,130	3,010	69,500
August 28, 2025	3,010	3,050	3,050	3,050	3,010	22,100
August 27, 2025	2,980	3,015	3,015	3,045	2,963	43,000
August 26, 2025	3,015	2,986	2,986	3,025	2,986	28,900
August 25, 2025	3,060	3,025	3,025	3,075	3,010	30,300
August 22, 2025	3,025	3,040	3,040	3,050	3,010	33,600
August 21, 2025	3,010	3,025	3,025	3,040	3,000	28,500
August 20, 2025	3,020	3,010	3,010	3,025	2,995	53,700
August 19, 2025	3,030	3,055	3,055	3,080	3,000	63,200
August 18, 2025	3,015	3,035	3,035	3,055	2,990	50,500
August 15, 2025	3,045	3,015	3,015	3,045	3,000	47,800
August 14, 2025	3,050	3,020	3,020	3,065	3,005	43,800
August 13, 2025	3,020	3,090	3,090	3,125	3,015	74,100
August 12, 2025	3,040	3,040	3,040	3,070	2,999	119,100
August 08, 2025	3,020	3,040	3,040	3,050	3,000	39,300
August 07, 2025	3,060	3,050	3,050	3,060	2,999	59,000
August 06, 2025	2,959	3,025	3,025	3,060	2,959	117,500
August 05, 2025	2,903	2,939	2,939	2,940	2,853	70,500
August 04, 2025	2,870	2,900	2,900	2,927	2,841	58,100
August 01, 2025	2,900	2,914	2,914	2,934	2,870	62,900
July 31, 2025	2,924	2,895	2,895	2,974	2,885	127,900
July 30, 2025	2,873	2,857	2,857	2,915	2,815	115,900
July 29, 2025	2,740	2,868	2,868	2,868	2,731	189,700
July 28, 2025	2,716	2,785	2,785	2,785	2,669	396,500
July 25, 2025	2,463	2,516	2,516	2,530	2,415	95,500
July 24, 2025	2,448	2,491	2,491	2,508	2,448	81,500
July 23, 2025	2,447	2,448	2,448	2,458	2,410	63,400
July 22, 2025	2,382	2,427	2,427	2,443	2,382	41,600
July 18, 2025	2,411	2,392	2,392	2,412	2,387	11,500
July 17, 2025	2,380	2,396	2,396	2,410	2,362	37,400
July 16, 2025	2,405	2,393	2,393	2,410	2,367	31,500
July 15, 2025	2,400	2,410	2,410	2,419	2,366	25,800
July 14, 2025	2,373	2,392	2,392	2,404	2,363	29,400
July 11, 2025	2,376	2,373	2,373	2,415	2,355	45,700
July 10, 2025	2,434	2,352	2,352	2,434	2,341	63,800
July 09, 2025	2,397	2,434	2,434	2,464	2,397	38,500
July 08, 2025	2,340	2,387	2,387	2,393	2,335	28,000
July 07, 2025	2,394	2,342	2,342	2,398	2,338	57,000
July 04, 2025	2,405	2,380	2,380	2,424	2,380	31,600
July 03, 2025	2,438	2,406	2,406	2,439	2,388	50,000
July 02, 2025	2,419	2,443	2,443	2,496	2,386	105,300
July 01, 2025	2,300	2,392	2,392	2,395	2,299	58,200
June 30, 2025	2,343	2,332	2,332	2,360	2,325	34,600
June 27, 2025	2,316	2,343	2,343	2,344	2,299	48,600
June 26, 2025	2,249	2,299	2,299	2,308	2,245	52,600
June 25, 2025	2,283	2,262	2,262	2,284	2,222	27,600
June 24, 2025	2,234	2,271	2,271	2,271	2,225	41,800
June 23, 2025	2,165	2,196	2,196	2,235	2,162	32,000
June 20, 2025	2,184	2,183	2,183	2,208	2,175	33,400
June 19, 2025	2,190	2,184	2,184	2,193	2,162	29,100
June 18, 2025	2,225	2,209	2,209	2,230	2,185	18,000
June 17, 2025	2,173	2,216	2,216	2,221	2,156	29,500
June 16, 2025	2,177	2,173	2,173	2,181	2,148	18,000
June 13, 2025	2,193	2,159	2,159	2,200	2,152	38,000
June 12, 2025	2,169	2,188	2,188	2,191	2,169	26,900

Takaoka Toko Co., Ltd. (6617.T) JPX