kabutan

TOKEN CORPORATION(1766) Historical

1766
TSE Prime
TOKEN CORPORATION
12,520
JPY
-80
(-0.63%)
Apr 30, 9:46 am JST
78.15
USD
Apr 29, 8:46 pm EDT
Result
PTS
outside of trading hours
12,550
Apr 30, 9:44 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
15,450 JPY
52 Week Low Apr 28, 2026
12,470 JPY
Yearly High Feb 12, 2026
15,450 JPY
Yearly Low Apr 28, 2026
12,470 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 13,350 13,720 12,400 12,520 -820 -6.15% 553,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 14,230 14,270 13,340 13,340 -710 -5.05% 385,500
Apr 17, 2026 14,200 14,370 13,970 14,050 -150 -1.06% 303,700
Apr 10, 2026 14,040 14,610 14,020 14,200 +210 +1.50% 224,800
Apr 3, 2026 12,700 14,100 12,630 13,990 +1,090 +8.45% 262,500
Mar 27, 2026 13,320 13,440 12,720 12,900 -670 -4.94% 198,300
Mar 19, 2026 14,150 14,220 13,300 13,570 -780 -5.44% 132,400
Mar 13, 2026 14,200 14,770 14,180 14,350 -300 -2.05% 129,300
Mar 6, 2026 14,900 15,120 14,330 14,650 -380 -2.53% 119,300
Feb 27, 2026 14,900 15,160 14,800 15,030 +180 +1.21% 71,100
Feb 20, 2026 14,840 15,030 14,590 14,850 +10 +0.07% 83,600
Feb 13, 2026 15,370 15,450 14,670 14,840 -300 -1.98% 67,100
Feb 6, 2026 14,920 15,280 14,680 15,140 +290 +1.95% 69,500
Jan 30, 2026 14,990 15,210 14,470 14,850 -80 -0.54% 90,000
Jan 23, 2026 14,940 15,220 14,710 14,930 -10 -0.07% 60,800
Jan 16, 2026 14,980 15,030 14,810 14,940 +50 +0.34% 43,300
Jan 9, 2026 14,670 14,890 14,500 14,890 +210 +1.43% 48,900
Dec 30, 2025 14,790 14,820 14,680 14,680 -80 -0.54% 19,600
Dec 26, 2025 14,800 14,890 14,560 14,760 -20 -0.14% 44,400
Dec 19, 2025 14,350 15,090 14,260 14,780 +620 +4.38% 102,700
Dec 12, 2025 13,990 14,300 13,900 14,160 +170 +1.22% 66,100