tiprankstipranks
Taka-Q Co., Ltd. (JP:8166)
:8166
Japanese Market
8166
Taka-Q Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:8166 full AI Analyst Report?

Taka-Q Co., Ltd. (8166) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
78.00
78.00
77.00
78.00
78.00
+1.30%
31,200
0.22
Apr 30, 2026
78.00
78.00
77.00
77.00
77.00
-1.28%
27,200
0.19
Apr 29, 2026
78.00
78.00
77.00
78.00
78.00
0.00%
0
0.00
Apr 28, 2026
77.00
78.00
77.00
78.00
78.00
0.00%
41,300
0.28
Apr 27, 2026
78.00
78.00
77.00
78.00
78.00
+1.30%
21,600
0.14
Apr 24, 2026
77.00
78.00
77.00
77.00
77.00
0.00%
47,200
0.31
Apr 23, 2026
78.00
79.00
77.00
77.00
77.00
-1.28%
40,500
0.27
Apr 22, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
104,300
0.68
Apr 21, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
25,700
0.16
Apr 20, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
35,300
0.22
Apr 17, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
64,800
0.40
Apr 16, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
27,900
0.17
Apr 15, 2026
78.00
79.00
78.00
78.00
78.00
0.00%
18,700
0.11
Apr 14, 2026
78.00
79.00
78.00
78.00
78.00
0.00%
66,100
0.39
Apr 13, 2026
79.00
79.00
77.00
78.00
78.00
-3.70%
286,000
1.70
Apr 10, 2026
80.00
81.00
79.00
81.00
81.00
0.00%
213,700
1.25
Apr 09, 2026
81.00
82.00
80.00
81.00
81.00
+1.25%
232,500
1.39
Apr 08, 2026
81.00
81.00
79.00
80.00
80.00
+1.27%
130,400
0.76
Apr 07, 2026
79.00
80.00
79.00
79.00
79.00
0.00%
142,900
0.83
Apr 06, 2026
79.00
80.00
78.00
79.00
79.00
+1.28%
58,000
0.33
Apr 03, 2026
78.00
79.00
78.00
78.00
78.00
0.00%
10,000
0.06
Apr 02, 2026
80.00
80.00
78.00
78.00
78.00
-2.50%
96,000
0.52
Apr 01, 2026
80.00
80.00
79.00
80.00
80.00
0.00%
22,900
0.12
Mar 31, 2026
78.00
80.00
78.00
80.00
80.00
+1.27%
98,400
0.54
Mar 30, 2026
78.00
79.00
77.00
79.00
79.00
+1.28%
135,300
0.75
Mar 27, 2026
80.00
80.00
78.00
78.00
78.00
-1.27%
207,900
1.16
Mar 26, 2026
80.00
80.00
78.00
79.00
79.00
0.00%
161,000
0.89
Mar 25, 2026
78.00
79.00
78.00
79.00
79.00
+1.28%
81,700
0.44
Mar 24, 2026
79.00
79.00
78.00
78.00
78.00
0.00%
40,300
0.21
Mar 23, 2026
79.00
80.00
77.00
78.00
78.00
0.00%
181,400
0.93
Mar 20, 2026
78.00
80.00
78.00
78.00
78.00
0.00%
0
0.00
Mar 19, 2026
80.00
80.00
78.00
78.00
78.00
-2.50%
73,900
0.35
Mar 18, 2026
78.00
80.00
78.00
80.00
80.00
+2.56%
177,000
0.81
Mar 17, 2026
78.00
79.00
78.00
78.00
78.00
0.00%
17,500
0.05
Mar 16, 2026
80.00
80.00
78.00
78.00
78.00
-1.27%
97,000
0.28
Mar 13, 2026
80.00
80.00
79.00
79.00
79.00
-1.25%
72,900
0.21
Mar 12, 2026
79.00
80.00
79.00
80.00
80.00
+1.27%
93,100
0.27
Mar 11, 2026
79.00
80.00
79.00
79.00
79.00
0.00%
40,700
0.12
Mar 10, 2026
79.00
80.00
78.00
79.00
79.00
+2.60%
123,400
0.35
Mar 09, 2026
78.00
79.00
76.00
77.00
77.00
-3.75%
370,800
1.07
Mar 06, 2026
79.00
80.00
78.00
80.00
80.00
0.00%
67,600
0.20
Mar 05, 2026
78.00
80.00
78.00
80.00
80.00
+3.90%
156,100
0.45
Mar 04, 2026
79.00
79.00
77.00
77.00
77.00
-2.53%
362,500
1.06
Mar 03, 2026
81.00
82.00
79.00
79.00
79.00
-2.47%
447,200
1.33
Mar 02, 2026
81.00
82.00
81.00
81.00
81.00
-1.22%
135,900
0.40
Feb 27, 2026
83.00
83.00
81.00
82.00
82.00
-1.20%
364,300
1.08
Feb 26, 2026
81.00
83.00
81.00
83.00
83.00
-2.35%
488,600
1.48
Feb 25, 2026
84.00
85.00
84.00
85.00
85.00
+1.19%
427,000
1.31
Feb 24, 2026
85.00
86.00
84.00
84.00
84.00
-2.33%
577,000
1.81
Feb 23, 2026
86.00
86.00
85.00
86.00
86.00
0.00%
0
0.00
Rows:
50