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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85	86	86	86	85	90,600
February 19, 2026	86	86	86	86	85	134,600
February 18, 2026	86	86	86	86	85	86,800
February 17, 2026	88	85	85	88	85	564,100
February 16, 2026	88	88	88	88	87	117,300
February 13, 2026	88	87	87	88	87	164,400
February 12, 2026	88	88	88	89	87	269,400
February 10, 2026	89	88	88	89	87	155,200
February 09, 2026	88	88	88	89	87	125,100
February 06, 2026	88	87	87	88	87	174,000
February 05, 2026	88	87	87	88	87	72,800
February 04, 2026	87	88	88	88	86	211,400
February 03, 2026	87	87	87	88	86	97,200
February 02, 2026	87	87	87	87	86	149,500
January 30, 2026	87	87	87	88	86	64,100
January 29, 2026	87	87	87	87	86	134,200
January 28, 2026	89	87	87	89	87	158,900
January 27, 2026	88	89	89	89	87	173,300
January 26, 2026	88	88	88	88	87	119,200
January 23, 2026	86	87	87	87	85	238,500
January 22, 2026	86	86	86	86	85	123,200
January 21, 2026	86	86	86	86	84	313,900
January 20, 2026	86	86	86	86	85	214,500
January 19, 2026	85	85	85	85	84	184,000
January 16, 2026	85	84	84	85	84	301,500
January 15, 2026	84	85	85	85	84	90,200
January 14, 2026	84	84	84	85	84	168,800
January 13, 2026	85	84	84	86	84	404,700
January 09, 2026	86	85	85	86	84	424,000
January 08, 2026	86	86	86	86	85	173,900
January 07, 2026	84	86	86	86	83	253,100
January 06, 2026	85	84	84	85	83	257,500
January 05, 2026	83	84	84	85	82	393,400
December 30, 2025	83	83	83	83	82	110,900
December 29, 2025	83	83	83	83	82	272,300
December 26, 2025	83	82	82	84	82	523,500
December 25, 2025	82	82	82	83	82	276,000
December 24, 2025	84	82	82	84	82	377,300
December 23, 2025	84	84	84	85	82	600,500
December 22, 2025	86	84	84	86	84	539,300
December 19, 2025	85	85	85	86	84	606,900
December 18, 2025	100	84	84	110	84	8.31M
December 17, 2025	90	90	90	91	89	64,300
December 16, 2025	91	90	90	91	89	118,900
December 15, 2025	90	90	90	90	89	135,300
December 12, 2025	89	89	89	90	88	71,600
December 11, 2025	89	88	88	89	88	55,200
December 10, 2025	89	88	88	89	88	73,000
December 09, 2025	88	89	89	89	88	66,000
December 08, 2025	88	88	88	88	87	129,200
December 05, 2025	89	87	87	89	87	72,600
December 04, 2025	88	88	88	88	87	77,500
December 03, 2025	88	87	87	88	86	310,500
December 02, 2025	89	87	87	90	87	254,400
December 01, 2025	89	88	88	90	88	138,100
November 28, 2025	89	90	90	90	88	143,100
November 27, 2025	88	89	89	89	87	90,500
November 26, 2025	87	88	88	88	87	129,500
November 25, 2025	87	86	86	88	85	292,000
November 21, 2025	87	86	86	88	86	114,800

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