JPX · 6617 · stock
Takaoka Toko Co., Ltd. (6617) stock price history
Every JPX trading session of Takaoka Toko Co., Ltd. from Oct 1, 2012 to Nov 13, 2026: 3,455 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6617 adjusted close, 2012 to 2026
- ¥8,600
- All time high, 2026
- ¥8,850
- 52 week high, ¥3,280 low
- 3,455
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
6617 key facts
- Takaoka Toko Co., Ltd. (6617) closed at ¥5,010 on Nov 13, 2026 on JPX.
- 6617's all time high close is ¥8,600, set on May 26, 2026; its all time low close is ¥698.73 on Mar 13, 2020.
- 6617's 52 week range is ¥3,280 to ¥8,850.
- 6617 returned +43.1% over the year to Nov 13, 2026 and +292.5% over five years.
- Over ten years 6617 returned +236%, +12.9% a year compounded.
- 6617's deepest drawdown was -60.5% from Jan 31, 2017 to Mar 13, 2020.
- DataCedar holds 3,455 daily sessions of 6617 history from Oct 1, 2012 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6617 price chart, 2012 to 2026
6617 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.7% |
| 3 months | -34.8% |
| 6 months | -37.4% |
| Year to date | +31.0% |
| 1 year | +43.1% |
| 3 years | +164.5% |
| 5 years | +292.5% |
| 10 years | +236.0% |
| Since Oct 1, 2012 | +511.7% |
| Compound annual growth, 14.1 years | +13.7% |
6617 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥8,600 on May 26, 2026
- All time low close
- ¥698.73 on Mar 13, 2020
- 52 week high
- ¥8,850 on May 27, 2026
- 52 week low
- ¥3,280 on Nov 19, 2025
- Deepest drawdown
- -60.5% from Jan 31, 2017 to Mar 13, 2020, recovered Aug 25, 2022
- Best single session
- +19.5% on Aug 6, 2024
- Worst single session
- -19.6% on Apr 26, 2024
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2012
- 6.1×
- Best calendar year
- 2025, +92%
- Worst calendar year
- 2018, -23%
6617 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 1, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,929 | ¥8,850 | ¥3,885 | ¥5,010 | +31.0% | 27M | 206 |
| 2025 | ¥1,999 | ¥3,870 | ¥1,692 | ¥3,826 | +91.5% | 14.8M | 243 |
| 2024 | ¥1,980 | ¥2,623 | ¥1,431 | ¥1,998 | +1.2% | 15.6M | 245 |
| 2023 | ¥1,708 | ¥2,414 | ¥1,623 | ¥1,974 | +20.7% | 26.5M | 245 |
| 2022 | ¥1,288 | ¥1,812 | ¥1,156 | ¥1,635 | +30.2% | 15.4M | 244 |
| 2021 | ¥1,430 | ¥1,510 | ¥1,134 | ¥1,256 | -11.1% | 19.7M | 245 |
| 2020 | ¥967.60 | ¥1,669 | ¥667.68 | ¥1,413 | +44.2% | 13.4M | 240 |
| 2019 | ¥1,053 | ¥1,196 | ¥836.88 | ¥979.86 | -9.2% | 6.1M | 237 |
| 2018 | ¥1,405 | ¥1,584 | ¥978.80 | ¥1,079 | -23.2% | 13.7M | 261 |
| 2017 | ¥1,621 | ¥1,811 | ¥1,208 | ¥1,405 | -13.0% | 18.7M | 253 |
| 2016 | ¥1,122 | ¥1,619 | ¥926.73 | ¥1,615 | +45.6% | 13.1M | 245 |
| 2015 | ¥1,233 | ¥1,313 | ¥958.41 | ¥1,109 | -10.0% | 9.2M | 242 |
| 2014 | ¥1,333 | ¥1,519 | ¥877.62 | ¥1,233 | -7.5% | 14.1M | 243 |
| 2013 | ¥856.57 | ¥1,496 | ¥837.47 | ¥1,333 | +59.2% | 12.5M | 244 |
| 2012 | ¥803.20 | ¥948.82 | ¥718.20 | ¥837.47 | n/a | 1.7M | 62 |
6617 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥5,010 | -8.2% |
| October 2026 | ¥5,460 | -25.9% |
| September 2026 | ¥7,370 | +3.4% |
| August 2026 | ¥7,130 | +2.0% |
| July 2026 | ¥6,990 | -6.8% |
| June 2026 | ¥7,500 | -6.7% |
| May 2026 | ¥8,040 | +6.5% |
| April 2026 | ¥7,550 | +59.5% |
| March 2026 | ¥4,735 | -17.7% |
| February 2026 | ¥5,753 | +26.5% |
| January 2026 | ¥4,549 | +18.9% |
| December 2025 | ¥3,826 | +6.7% |
About the 6617 data
Daily bars. 3,455 sessions from Oct 1, 2012 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A6617/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6617 share price history
