Taka-Q Co., Ltd. - 8166.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	106	105	105	106	105	71,300
August 15, 2025	105	106	106	106	105	33,800
August 14, 2025	105	105	105	106	105	21,000
August 13, 2025	105	105	105	106	104	98,800
August 12, 2025	106	104	104	106	104	98,600
August 08, 2025	106	105	105	106	105	44,200
August 07, 2025	105	105	105	106	105	21,300
August 06, 2025	104	105	105	106	104	56,000
August 05, 2025	104	104	104	105	104	108,400
August 04, 2025	105	104	104	105	104	64,500
August 01, 2025	105	106	106	106	104	143,900
July 31, 2025	105	106	106	106	105	36,700
July 30, 2025	105	106	106	106	105	87,100
July 29, 2025	106	106	106	106	105	32,500
July 28, 2025	107	106	106	107	105	89,300
July 25, 2025	106	107	107	107	105	108,100
July 24, 2025	107	106	106	107	106	31,500
July 23, 2025	106	107	107	107	106	53,100
July 22, 2025	107	106	106	107	106	49,700
July 18, 2025	106	106	106	107	106	49,800
July 17, 2025	106	106	106	107	106	45,600
July 16, 2025	106	107	107	107	106	36,900
July 15, 2025	107	106	106	108	106	181,500
July 14, 2025	108	107	107	108	107	70,800
July 11, 2025	107	108	108	109	107	108,400
July 10, 2025	109	107	107	109	107	275,500
July 09, 2025	112	109	109	114	109	388,000
July 08, 2025	109	112	112	112	108	202,000
July 07, 2025	109	108	108	109	108	47,900
July 04, 2025	109	109	109	110	108	42,300
July 03, 2025	109	109	109	110	108	119,500
July 02, 2025	110	109	109	110	108	53,100
July 01, 2025	111	110	110	111	109	31,400
June 30, 2025	110	109	109	111	109	85,500
June 27, 2025	110	109	109	111	108	99,400
June 26, 2025	109	108	108	110	107	64,500
June 25, 2025	109	109	109	109	107	54,400
June 24, 2025	109	109	109	109	107	20,300
June 23, 2025	109	109	109	109	107	43,600
June 20, 2025	109	109	109	110	108	62,300
June 19, 2025	109	108	108	110	108	33,400
June 18, 2025	109	109	109	111	108	180,000
June 17, 2025	108	109	109	109	107	80,300
June 16, 2025	108	107	107	108	106	291,600
June 13, 2025	109	106	106	109	105	191,900
June 12, 2025	109	108	108	109	108	65,100
June 11, 2025	109	108	108	109	108	42,800
June 10, 2025	108	109	109	109	108	26,200
June 09, 2025	110	109	109	110	108	51,800
June 06, 2025	110	108	108	110	108	26,400
June 05, 2025	109	110	110	111	109	79,700
June 04, 2025	110	109	109	110	108	91,400
June 03, 2025	109	109	109	110	107	78,400
June 02, 2025	110	108	108	110	108	198,400
May 30, 2025	108	109	109	110	108	86,400
May 29, 2025	110	108	108	110	108	29,500
May 28, 2025	109	108	108	110	108	48,500
May 27, 2025	109	108	108	109	107	97,500
May 26, 2025	109	108	108	111	108	177,000
May 23, 2025	114	111	111	114	109	508,300

Taka-Q Co., Ltd. (8166.T) JPX