Stock listing
Tokyo:6617 Takaoka Toko Co., Ltd. (東光高岳) 株価
Follow Takaoka Toko Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6617
¥5,190.00 JPY -80.00 (-1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,895.00 – ¥5,320.00 JPYNov 4, 2026
- Volume
- 239,400 sharesNov 4, 2026
- Traded on an average day
- ¥754.3M JPYMedian day 93,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6617 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5,190.00 | -80.00 | -1.5% | ¥5,270.00 | ¥5,320.00 | ¥4,895.00 | 239,400 | |
| ¥5,270.00 | -190.00 | -3.5% | ¥5,360.00 | ¥5,420.00 | ¥5,200.00 | 222,700 | |
| ¥5,460.00 | -880.00 | -13.9% | ¥6,200.00 | ¥6,240.00 | ¥5,340.00 | 342,800 | |
| ¥6,340.00 | -50.00 | -0.8% | ¥6,440.00 | ¥6,480.00 | ¥6,180.00 | 116,100 | |
| ¥6,390.00 | +80.00 | +1.3% | ¥6,500.00 | ¥6,500.00 | ¥6,310.00 | 83,600 | |
| ¥6,310.00 | +180.00 | +2.9% | ¥6,300.00 | ¥6,340.00 | ¥6,210.00 | 81,800 | |
| ¥6,130.00 | -90.00 | -1.4% | ¥6,150.00 | ¥6,320.00 | ¥6,090.00 | 68,400 | |
| ¥6,220.00 | -20.00 | -0.3% | ¥5,970.00 | ¥6,220.00 | ¥5,800.00 | 145,300 | |
| ¥6,240.00 | -270.00 | -4.1% | ¥6,570.00 | ¥6,570.00 | ¥6,190.00 | 103,900 | |
| ¥6,510.00 | +70.00 | +1.1% | ¥6,600.00 | ¥6,640.00 | ¥6,420.00 | 69,000 | |
| ¥6,440.00 | -500.00 | -7.2% | ¥6,980.00 | ¥6,980.00 | ¥6,430.00 | 102,700 | |
| ¥6,940.00 | +40.00 | +0.6% | ¥6,600.00 | ¥6,990.00 | ¥6,550.00 | 93,100 | |
| ¥6,900.00 | -220.00 | -3.1% | ¥7,220.00 | ¥7,260.00 | ¥6,850.00 | 125,200 | |
| ¥7,120.00 | -680.00 | -8.7% | ¥7,500.00 | ¥7,500.00 | ¥7,120.00 | 112,900 | |
| ¥7,800.00 | +130.00 | +1.7% | ¥7,680.00 | ¥7,890.00 | ¥7,680.00 | 60,800 | |
| ¥7,670.00 | +110.00 | +1.5% | ¥7,450.00 | ¥7,670.00 | ¥7,330.00 | 90,700 | |
| ¥7,560.00 | +120.00 | +1.6% | ¥7,290.00 | ¥7,650.00 | ¥7,250.00 | 80,300 | |
| ¥7,440.00 | -350.00 | -4.5% | ¥7,680.00 | ¥7,680.00 | ¥7,400.00 | 103,200 | |
| ¥7,790.00 | +20.00 | +0.3% | ¥7,770.00 | ¥8,010.00 | ¥7,680.00 | 101,600 | |
| ¥7,770.00 | +120.00 | +1.6% | ¥7,650.00 | ¥7,790.00 | ¥7,520.00 | 104,100 | |
| ¥7,650.00 | +210.00 | +2.8% | ¥7,590.00 | ¥7,690.00 | ¥7,510.00 | 94,300 | |
| ¥7,440.00 | +80.00 | +1.1% | ¥7,310.00 | ¥7,520.00 | ¥7,250.00 | 94,300 | |
| ¥7,360.00 | -10.00 | -0.1% | ¥7,360.00 | ¥7,440.00 | ¥7,280.00 | 83,800 | |
| ¥7,370.00 | +230.00 | +3.2% | ¥7,250.00 | ¥7,450.00 | ¥7,140.00 | 153,900 | |
| ¥7,140.00 | -10.00 | -0.1% | ¥7,070.00 | ¥7,210.00 | ¥7,060.00 | 94,900 | |
| ¥7,150.00 | +200.00 | +2.9% | ¥7,020.00 | ¥7,230.00 | ¥6,980.00 | 96,700 | |
| ¥6,950.00 | +50.00 | +0.7% | ¥6,900.00 | ¥6,960.00 | ¥6,820.00 | 53,400 | |
| ¥6,900.00 | -70.00 | -1.0% | ¥7,000.00 | ¥7,110.00 | ¥6,900.00 | 80,000 | |
| ¥6,970.00 | +130.00 | +1.9% | ¥6,860.00 | ¥6,970.00 | ¥6,800.00 | 92,900 | |
| ¥6,840.00 | +160.00 | +2.4% | ¥6,740.00 | ¥6,900.00 | ¥6,690.00 | 106,400 | |
| ¥6,680.00 | +120.00 | +1.8% | ¥6,590.00 | ¥6,710.00 | ¥6,560.00 | 40,000 | |
| ¥6,560.00 | +10.00 | +0.2% | ¥6,400.00 | ¥6,610.00 | ¥6,400.00 | 53,000 | |
| ¥6,550.00 | +20.00 | +0.3% | ¥6,340.00 | ¥6,580.00 | ¥6,300.00 | 63,400 | |
| ¥6,530.00 | -180.00 | -2.7% | ¥6,410.00 | ¥6,590.00 | ¥6,360.00 | 76,800 | |
| ¥6,710.00 | -20.00 | -0.3% | ¥6,650.00 | ¥6,730.00 | ¥6,540.00 | 58,100 | |
| ¥6,730.00 | +230.00 | +3.5% | ¥6,500.00 | ¥6,830.00 | ¥6,500.00 | 90,300 | |
| ¥6,500.00 | -530.00 | -7.5% | ¥6,920.00 | ¥6,960.00 | ¥6,500.00 | 92,400 | |
| ¥7,030.00 | +300.00 | +4.5% | ¥6,850.00 | ¥7,060.00 | ¥6,850.00 | 81,000 | |
| ¥6,730.00 | +50.00 | +0.7% | ¥6,780.00 | ¥6,820.00 | ¥6,670.00 | 68,800 | |
| ¥6,680.00 | 0.00 | 0.0% | ¥6,740.00 | ¥6,810.00 | ¥6,640.00 | 83,300 | |
| ¥6,680.00 | -260.00 | -3.7% | ¥6,770.00 | ¥6,870.00 | ¥6,680.00 | 110,700 | |
| ¥6,940.00 | -190.00 | -2.7% | ¥7,100.00 | ¥7,100.00 | ¥6,930.00 | 87,900 | |
| ¥7,130.00 | +160.00 | +2.3% | ¥6,870.00 | ¥7,160.00 | ¥6,810.00 | 90,400 | |
| ¥6,970.00 | -240.00 | -3.3% | ¥7,210.00 | ¥7,290.00 | ¥6,970.00 | 93,400 | |
| ¥7,210.00 | +20.00 | +0.3% | ¥7,270.00 | ¥7,400.00 | ¥7,090.00 | 83,400 | |
| ¥7,190.00 | +40.00 | +0.6% | ¥7,150.00 | ¥7,300.00 | ¥7,090.00 | 91,500 | |
| ¥7,150.00 | +20.00 | +0.3% | ¥7,130.00 | ¥7,280.00 | ¥7,060.00 | 88,200 | |
| ¥7,130.00 | -70.00 | -1.0% | ¥7,190.00 | ¥7,200.00 | ¥7,040.00 | 77,000 | |
| ¥7,200.00 | -50.00 | -0.7% | ¥7,100.00 | ¥7,280.00 | ¥6,960.00 | 107,500 | |
| ¥7,250.00 | +110.00 | +1.5% | ¥7,140.00 | ¥7,350.00 | ¥7,010.00 | 111,100 | |
| ¥7,140.00 | -650.00 | -8.3% | ¥7,500.00 | ¥7,550.00 | ¥7,140.00 | 143,300 | |
| ¥7,790.00 | -30.00 | -0.4% | ¥7,930.00 | ¥8,140.00 | ¥7,790.00 | 122,000 | |
| ¥7,820.00 | +90.00 | +1.2% | ¥7,710.00 | ¥7,880.00 | ¥7,600.00 | 85,500 | |
| ¥7,730.00 | +50.00 | +0.7% | ¥7,780.00 | ¥8,040.00 | ¥7,610.00 | 168,400 | |
| ¥7,680.00 | +240.00 | +3.2% | ¥7,590.00 | ¥7,780.00 | ¥7,540.00 | 91,500 | |
| ¥7,440.00 | -160.00 | -2.1% | ¥7,600.00 | ¥7,640.00 | ¥7,380.00 | 104,200 | |
| ¥7,600.00 | -120.00 | -1.6% | ¥7,700.00 | ¥7,880.00 | ¥7,550.00 | 99,500 | |
| ¥7,720.00 | -420.00 | -5.2% | ¥8,140.00 | ¥8,180.00 | ¥7,640.00 | 153,000 | |
| ¥8,140.00 | -410.00 | -4.8% | ¥8,500.00 | ¥8,590.00 | ¥7,880.00 | 127,300 | |
| ¥8,550.00 | +920.00 | +12.1% | ¥7,860.00 | ¥8,560.00 | ¥7,680.00 | 220,500 | |
| ¥7,630.00 | +240.00 | +3.2% | ¥7,500.00 | ¥7,770.00 | ¥7,370.00 | 248,300 |
- Ticker
- Tokyo:6617
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
[Summary]Consolidated Financial Results for the Six Months Ended September 30, 2026[Japanese GAAP]
Latest deck · Nov 14, 2025
H1 FY2025 Earnings Presentation
Earnings · 26 slides
Latest news
[Summary]Consolidated Financial Results for the Six Months Ended September 30, 2026[Japanese GAAP]
Oct 30, 2026
Closed ¥5,460.00 (-13.9%) on Oct 30, 2026
FY2026(Six Months Ended September 30,2026)Supplementary Materials for Financial Results
Oct 30, 2026
Closed ¥5,460.00 (-13.9%) on Oct 30, 2026
Notice Concerning Change in Major Shareholders
Oct 27, 2026
Closed ¥6,390.00 (+1.3%) on Oct 28, 2026
Notice Concerning the Determination of the Scheduled Date for the Cancellation of Treasury Shares
Sep 30, 2026
Closed ¥7,370.00 (+3.2%) on Sep 30, 2026
Notice Concerning the Status and Completion of Acquisition of Treasury Shares
Sep 3, 2026
Closed ¥6,680.00 (0.0%) on Sep 3, 2026
[Summary]Consolidated Financial Results for the Three Months Ended June 30, 2026 [Japanese GAAP]
Jul 30, 2026
Closed ¥6,650.00 (0.0%) on Jul 30, 2026
Notice Concerning the Status of Acquisition of Treasury Shares
Jul 2, 2026
Closed ¥7,670.00 (+0.1%) on Jul 2, 2026
Matters Concerning Controlling Shareholder, Etc
Jun 26, 2026
Closed ¥7,660.00 (-0.8%) on Jun 29, 2026
Decks
H1 FY2025 Earnings Presentation
Earnings · 26 slides · Nov 14, 2025
FY2022 Earnings Presentation
Earnings · 29 slides · May 19, 2023
Q2 FY2022 Earnings Presentation
Earnings · 21 slides · Nov 18, 2022
FY2021 Earnings Presentation
Earnings · 26 slides · May 13, 2022
Takaoka Toko Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 4 decks · latest Nov 14, 2025
Log in to ask 6ix AI your own questions about Takaoka Toko Co., Ltd.