Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
1,959.00
-16.00
(-0.81%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,935.001,993.001,892.001,959.001,959.00169,000
Apr 3, 20251,957.001,995.001,937.001,975.001,975.0077,200
Apr 2, 20252,062.002,062.002,020.002,047.002,047.0040,800
Apr 1, 20252,093.002,115.002,055.002,062.002,062.0039,200
Mar 31, 20252,076.002,139.002,014.002,093.002,093.00126,700
Mar 28, 2025 25.00 Dividend
Mar 28, 20252,152.002,152.002,096.002,116.002,116.0058,300
Mar 27, 20252,102.002,153.002,047.002,153.002,128.0075,100
Mar 26, 20252,102.002,105.002,076.002,103.002,078.5832,000
Mar 25, 20252,112.002,112.002,072.002,106.002,081.5521,400
Mar 24, 20252,119.002,128.002,080.002,080.002,055.8514,000
Mar 21, 20252,037.002,156.002,037.002,103.002,078.58131,400
Mar 19, 20252,055.002,077.002,034.002,059.002,035.0944,400
Mar 18, 20252,058.002,092.002,054.002,055.002,031.1437,900
Mar 17, 20252,049.002,069.002,020.002,053.002,029.1639,000
Mar 14, 20252,042.002,074.002,042.002,060.002,036.0820,500
Mar 13, 20252,023.002,059.002,015.002,040.002,016.3122,200
Mar 12, 20251,972.002,024.001,970.002,013.001,989.6345,700
Mar 11, 20251,980.001,995.001,963.001,981.001,958.0034,300
Mar 10, 20252,010.002,035.001,990.002,004.001,980.7339,700
Mar 7, 20252,058.002,065.002,019.002,019.001,995.5621,800
Mar 6, 20252,079.002,116.002,064.002,078.002,053.8718,200
Mar 5, 20252,066.002,085.002,057.002,060.002,036.0812,500
Mar 4, 20252,096.002,096.002,023.002,050.002,026.2033,800
Mar 3, 20252,058.002,096.002,008.002,096.002,071.6656,100
Feb 28, 20251,989.002,023.001,989.002,008.001,984.6823,100
Feb 27, 20252,019.002,022.002,003.002,019.001,995.567,600
Feb 26, 20251,995.002,014.001,984.002,011.001,987.6527,200
Feb 25, 20251,991.002,017.001,990.002,010.001,986.6628,000
Feb 21, 20252,049.002,049.002,018.002,030.002,006.4312,700
Feb 20, 20252,094.002,098.002,030.002,033.002,009.3937,800
Feb 19, 20252,145.002,146.002,090.002,094.002,069.6921,100
Feb 18, 20252,103.002,145.002,103.002,145.002,120.0911,200
Feb 17, 20252,116.002,118.002,087.002,118.002,093.4118,800
Feb 14, 20252,091.002,111.002,089.002,104.002,079.5718,600
Feb 13, 20252,095.002,101.002,068.002,088.002,063.7518,000
Feb 12, 20252,102.002,117.002,090.002,095.002,070.6719,500
Feb 10, 20252,119.002,119.002,077.002,096.002,071.6638,300
Feb 7, 20252,112.002,170.002,112.002,139.002,114.1638,100
Feb 6, 20252,121.002,121.002,101.002,112.002,087.489,100
Feb 5, 20252,138.002,166.002,108.002,121.002,096.3729,000
Feb 4, 20252,068.002,121.002,060.002,118.002,093.4138,500
Feb 3, 20252,077.002,083.002,021.002,054.002,030.1581,500
Jan 31, 20252,130.002,145.002,090.002,106.002,081.5541,600
Jan 30, 20252,123.002,167.002,106.002,158.002,132.94103,000
Jan 29, 20252,066.002,111.002,054.002,108.002,083.52190,400
Jan 28, 20251,955.001,985.001,931.001,936.001,913.5239,900
Jan 27, 20251,957.001,964.001,925.001,927.001,904.6236,600
Jan 24, 20251,942.001,968.001,937.001,943.001,920.4433,200
Jan 23, 20251,956.001,956.001,928.001,946.001,923.4028,800
Jan 22, 20251,966.001,977.001,941.001,956.001,933.2922,400
Jan 21, 20251,958.001,975.001,943.001,967.001,944.1617,900
Jan 20, 20251,953.001,984.001,953.001,960.001,937.2414,900
Jan 17, 20251,923.001,968.001,920.001,953.001,930.3226,500
Jan 16, 20251,943.001,966.001,939.001,944.001,921.4322,000
Jan 15, 20251,949.001,960.001,940.001,943.001,920.4417,200
Jan 14, 20251,930.001,964.001,922.001,929.001,906.6030,600
Jan 10, 20251,962.001,975.001,939.001,939.001,916.4814,800
Jan 9, 20251,994.001,999.001,961.001,967.001,944.1622,500
Jan 8, 20252,036.002,036.001,995.002,002.001,978.7526,600
Jan 7, 20252,083.002,083.002,034.002,036.002,012.3617,400
Jan 6, 20252,080.002,101.002,077.002,084.002,059.8035,500
Dec 30, 20242,061.002,080.002,038.002,079.002,054.8631,600
Dec 27, 20242,118.002,118.002,059.002,080.002,055.8527,000
Dec 26, 20242,103.002,134.002,103.002,118.002,093.4175,900
Dec 25, 20242,115.002,119.002,092.002,119.002,094.3920,800
Dec 24, 20242,100.002,100.002,072.002,090.002,065.7317,700
Dec 23, 20242,084.002,098.002,062.002,096.002,071.6628,600
Dec 20, 20242,088.002,105.002,054.002,060.002,036.0855,600
Dec 19, 20242,047.002,093.002,044.002,078.002,053.8717,900
Dec 18, 20242,058.002,065.002,044.002,047.002,023.2310,600
Dec 17, 20242,070.002,080.002,050.002,058.002,034.1016,300
Dec 16, 20242,084.002,106.002,070.002,083.002,058.8137,900
Dec 13, 20242,017.002,086.002,017.002,069.002,044.9863,400
Dec 12, 20242,057.002,072.002,042.002,047.002,023.2346,800
Dec 11, 20242,059.002,059.002,030.002,030.002,006.4326,300
Dec 10, 20242,089.002,119.002,053.002,069.002,044.9844,200
Dec 9, 20241,971.002,070.001,969.002,063.002,039.0545,700
Dec 6, 20241,991.002,003.001,962.001,962.001,939.2236,700
Dec 5, 20241,970.001,999.001,932.001,991.001,967.8850,100
Dec 4, 20241,990.002,010.001,971.001,971.001,948.1120,300
Dec 3, 20242,021.002,046.002,001.002,011.001,987.6530,500
Dec 2, 20241,985.002,016.001,985.002,003.001,979.7411,900
Nov 29, 20241,984.002,010.001,982.001,987.001,963.9315,000
Nov 28, 20241,964.002,004.001,963.002,000.001,976.7817,400
Nov 27, 20242,000.002,000.001,943.001,964.001,941.1939,800
Nov 26, 20242,035.002,060.001,986.002,000.001,976.7843,700
Nov 25, 20242,050.002,066.002,035.002,036.002,012.3634,200
Nov 22, 20242,018.002,045.002,017.002,036.002,012.3635,700
Nov 21, 20242,025.002,037.002,017.002,018.001,994.5721,900
Nov 20, 20242,047.002,055.002,012.002,012.001,988.6419,300
Nov 19, 20242,030.002,059.002,026.002,033.002,009.3912,600
Nov 18, 20242,092.002,092.002,025.002,040.002,016.3127,600
Nov 15, 20242,118.002,139.002,086.002,092.002,067.7166,800
Nov 14, 20242,025.002,120.002,020.002,108.002,083.5298,100
Nov 13, 20241,994.002,026.001,967.002,008.001,984.6838,400
Nov 12, 20241,989.002,011.001,978.002,000.001,976.7816,300
Nov 11, 20241,989.002,000.001,976.001,989.001,965.9014,900
Nov 8, 20242,050.002,068.002,018.002,018.001,994.5737,700
Nov 7, 20241,995.002,060.001,995.002,047.002,023.2373,600
Nov 6, 20241,951.001,990.001,951.001,974.001,951.0838,100
Nov 5, 20241,965.001,991.001,949.001,951.001,928.3526,800
Nov 1, 20241,953.001,997.001,949.001,991.001,967.8843,700
Oct 31, 20241,960.001,976.001,937.001,966.001,943.1739,000
Oct 30, 20241,993.001,993.001,946.001,957.001,934.28227,800
Oct 29, 20241,988.002,056.001,960.001,993.001,969.86197,400
Oct 28, 20241,750.001,795.001,750.001,788.001,767.2424,300
Oct 25, 20241,769.001,782.001,745.001,752.001,731.6632,600
Oct 24, 20241,761.001,785.001,760.001,778.001,757.3526,900
Oct 23, 20241,790.001,801.001,772.001,772.001,751.4226,800
Oct 22, 20241,817.001,824.001,794.001,796.001,775.1528,800
Oct 21, 20241,800.001,825.001,796.001,814.001,792.9421,900
Oct 18, 20241,815.001,815.001,793.001,797.001,776.1324,200
Oct 17, 20241,820.001,826.001,802.001,808.001,787.0119,000
Oct 16, 20241,818.001,849.001,818.001,827.001,805.7925,000
Oct 15, 20241,851.001,869.001,830.001,857.001,835.4431,500
Oct 11, 20241,833.001,848.001,822.001,823.001,801.8322,300
Oct 10, 20241,859.001,873.001,833.001,840.001,818.6326,000
Oct 9, 20241,914.001,914.001,846.001,859.001,837.4129,300
Oct 8, 20241,853.001,890.001,853.001,874.001,852.2448,400
Oct 7, 20241,880.001,900.001,871.001,891.001,869.0444,800
Oct 4, 20241,842.001,874.001,837.001,853.001,831.4843,200
Oct 3, 20241,860.001,862.001,823.001,826.001,804.8020,600
Oct 2, 20241,816.001,828.001,796.001,798.001,777.1229,800
Oct 1, 20241,803.001,829.001,791.001,814.001,792.9431,000
Sep 30, 20241,840.001,842.001,785.001,798.001,777.1250,300
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,856.001,892.001,841.001,880.001,858.17154,300
Sep 26, 20241,844.001,864.001,830.001,864.001,817.6549,100
Sep 25, 20241,829.001,849.001,812.001,832.001,786.4423,200
Sep 24, 20241,822.001,849.001,807.001,832.001,786.4433,800
Sep 20, 20241,834.001,835.001,810.001,817.001,771.8131,300
Sep 19, 20241,763.001,809.001,762.001,794.001,749.3949,000
Sep 18, 20241,731.001,758.001,710.001,744.001,700.6332,500
Sep 17, 20241,747.001,755.001,704.001,727.001,684.05110,500
Sep 13, 20241,753.001,760.001,732.001,742.001,698.6836,200
Sep 12, 20241,754.001,790.001,750.001,768.001,724.0326,400
Sep 11, 20241,760.001,767.001,712.001,725.001,682.1060,600
Sep 10, 20241,790.001,800.001,766.001,766.001,722.0831,400
Sep 9, 20241,750.001,789.001,721.001,789.001,744.5150,800
Sep 6, 20241,798.001,798.001,757.001,777.001,732.8123,900
Sep 5, 20241,761.001,832.001,761.001,789.001,744.5152,500
Sep 4, 20241,797.001,813.001,764.001,775.001,730.8641,300
Sep 3, 20241,839.001,854.001,830.001,848.001,802.0428,600
Sep 2, 20241,876.001,876.001,835.001,846.001,800.0944,200
Aug 30, 20241,849.001,879.001,835.001,860.001,813.75222,100
Aug 29, 20241,768.001,781.001,755.001,769.001,725.0127,800
Aug 28, 20241,790.001,790.001,765.001,790.001,745.4935,500
Aug 27, 20241,787.001,821.001,787.001,800.001,755.2438,400
Aug 26, 20241,803.001,811.001,771.001,779.001,734.7629,500
Aug 23, 20241,810.001,821.001,793.001,817.001,771.8124,400
Aug 22, 20241,825.001,828.001,807.001,823.001,777.6721,600
Aug 21, 20241,791.001,825.001,791.001,813.001,767.9133,400
Aug 20, 20241,795.001,815.001,786.001,791.001,746.4632,200
Aug 19, 20241,820.001,839.001,788.001,795.001,750.3622,900
Aug 16, 20241,816.001,848.001,814.001,830.001,784.4928,700
Aug 15, 20241,794.001,797.001,769.001,789.001,744.5132,500
Aug 14, 20241,751.001,804.001,733.001,794.001,749.3929,000
Aug 13, 20241,727.001,755.001,727.001,751.001,707.4649,100
Aug 9, 20241,734.001,761.001,696.001,738.001,694.7859,900
Aug 8, 20241,704.001,748.001,681.001,694.001,651.8747,100
Aug 7, 20241,780.001,813.001,722.001,733.001,689.9074,000
Aug 6, 20241,671.001,814.001,671.001,806.001,761.0987,400
Aug 5, 20241,770.001,771.001,510.001,511.001,473.42110,500
Aug 2, 20241,905.001,914.001,841.001,850.001,803.99165,700
Aug 1, 20242,000.002,019.001,943.001,968.001,919.0676,100
Jul 31, 20241,905.002,021.001,900.002,021.001,970.7469,000
Jul 30, 20241,929.001,968.001,927.001,939.001,890.7870,400
Jul 29, 20241,920.001,980.001,899.001,969.001,920.04110,400
Jul 26, 20241,895.001,919.001,863.001,899.001,851.7860,800
Jul 25, 20241,919.001,966.001,891.001,894.001,846.90110,400
Jul 24, 20241,948.001,959.001,923.001,923.001,875.1838,900
Jul 23, 20241,943.001,963.001,935.001,941.001,892.7329,700
Jul 22, 20241,985.001,994.001,943.001,943.001,894.6866,000
Jul 19, 20241,996.002,007.001,972.001,999.001,949.2948,800
Jul 18, 20242,034.002,041.001,991.001,991.001,941.4930,200
Jul 17, 20242,019.002,052.002,019.002,042.001,991.2237,000
Jul 16, 20242,024.002,035.002,010.002,014.001,963.9223,200
Jul 12, 20242,013.002,050.002,011.002,021.001,970.7437,300
Jul 11, 20242,021.002,029.002,013.002,023.001,972.6939,200
Jul 10, 20241,994.002,013.001,977.001,999.001,949.2939,900
Jul 9, 20241,981.002,023.001,981.002,008.001,958.0748,600
Jul 8, 20242,013.002,013.001,980.001,981.001,931.7438,200
Jul 5, 20242,052.002,052.002,001.002,003.001,953.1938,800
Jul 4, 20242,019.002,041.002,019.002,041.001,990.2431,200
Jul 3, 20242,034.002,035.002,017.002,029.001,978.5424,900
Jul 2, 20242,027.002,031.002,009.002,026.001,975.6236,200
Jul 1, 20242,053.002,060.002,034.002,036.001,985.3758,300
Jun 28, 20242,053.002,055.002,010.002,018.001,967.8252,900
Jun 27, 20242,065.002,078.002,049.002,057.002,005.8531,400
Jun 26, 20242,059.002,060.002,042.002,055.002,003.9032,600
Jun 25, 20242,050.002,066.002,038.002,057.002,005.8541,500
Jun 24, 20242,029.002,047.002,026.002,039.001,988.2938,800
Jun 21, 20242,066.002,083.002,007.002,021.001,970.7470,400
Jun 20, 20242,038.002,061.002,035.002,058.002,006.8263,900
Jun 19, 20242,049.002,054.002,039.002,054.002,002.9224,300
Jun 18, 20242,016.002,035.002,011.002,035.001,984.3951,000
Jun 17, 20242,023.002,031.001,972.001,996.001,946.3657,900
Jun 14, 20242,002.002,040.002,000.002,031.001,980.4971,700
Jun 13, 20242,034.002,047.001,987.001,990.001,940.5171,700
Jun 12, 20242,042.002,055.002,028.002,043.001,992.1929,800
Jun 11, 20242,045.002,058.002,038.002,048.001,997.0733,600
Jun 10, 20242,014.002,060.002,009.002,060.002,008.7767,600
Jun 7, 20242,028.002,032.002,006.002,006.001,956.1163,400
Jun 6, 20242,010.002,036.002,006.002,034.001,983.4236,100
Jun 5, 20242,058.002,066.002,006.002,009.001,959.0465,800
Jun 4, 20242,101.002,114.002,061.002,061.002,009.7550,800
Jun 3, 20242,120.002,132.002,107.002,116.002,063.3837,400
May 31, 20242,058.002,111.002,057.002,098.002,045.83110,100
May 30, 20242,045.002,061.002,035.002,058.002,006.8254,900
May 29, 20242,136.002,150.002,093.002,094.002,041.9356,500
May 28, 20242,070.002,121.002,066.002,111.002,058.5098,200
May 27, 20242,091.002,102.002,071.002,077.002,025.3551,200
May 24, 20242,042.002,109.002,034.002,092.002,039.9864,800
May 23, 20242,042.002,074.002,028.002,066.002,014.6237,300
May 22, 20242,088.002,091.002,042.002,042.001,991.2250,100
May 21, 20242,144.002,145.002,075.002,083.002,031.2063,100
May 20, 20242,094.002,139.002,094.002,125.002,072.1641,800
May 17, 20242,080.002,114.002,071.002,110.002,057.5337,000
May 16, 20242,141.002,141.002,076.002,077.002,025.3549,200
May 15, 20242,125.002,172.002,110.002,127.002,074.1180,900
May 14, 20242,128.002,148.002,109.002,113.002,060.4539,500
May 13, 20242,125.002,160.002,103.002,152.002,098.4851,400
May 10, 20242,130.002,158.002,128.002,130.002,077.0351,600
May 9, 20242,101.002,125.002,071.002,118.002,065.3373,900
May 8, 20242,132.002,157.002,103.002,106.002,053.6353,200
May 7, 20242,133.002,133.002,089.002,127.002,074.1150,200
May 2, 20242,129.002,143.002,087.002,106.002,053.6387,100
May 1, 20242,216.002,216.002,122.002,132.002,078.98181,000
Apr 30, 20242,095.002,245.002,089.002,216.002,160.89527,900
Apr 26, 20242,127.002,141.002,057.002,057.002,005.85808,700
Apr 25, 20242,598.002,636.002,540.002,557.002,493.41155,600
Apr 24, 20242,566.002,593.002,530.002,563.002,499.2692,000
Apr 23, 20242,571.002,574.002,505.002,516.002,453.4341,900
Apr 22, 20242,522.002,560.002,488.002,529.002,466.1174,000
Apr 19, 20242,477.002,542.002,422.002,472.002,410.5384,100
Apr 18, 20242,500.002,534.002,485.002,506.002,443.6885,200
Apr 17, 20242,557.002,565.002,479.002,507.002,444.6674,500
Apr 16, 20242,610.002,655.002,510.002,554.002,490.4991,400
Apr 15, 20242,650.002,698.002,593.002,642.002,576.3082,400
Apr 12, 20242,668.002,767.002,644.002,729.002,661.14170,300
Apr 11, 20242,470.002,665.002,440.002,655.002,588.98193,300
Apr 10, 20242,463.002,475.002,439.002,453.002,392.0024,200
Apr 9, 20242,444.002,471.002,433.002,460.002,398.8224,500
Apr 8, 20242,457.002,459.002,420.002,445.002,384.2034,800
Apr 5, 20242,421.002,456.002,393.002,447.002,386.1535,900
Apr 4, 20242,502.002,520.002,461.002,476.002,414.4340,700