Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-40.00 (-1.89%)
At close: Jan 23, 2026

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,095.002,098.002,069.002,071.002,071.00-1.89%11,200
Jan 22, 20262,096.002,135.002,081.002,111.002,111.000.81%11,500
Jan 21, 20262,080.002,099.002,076.002,094.002,094.00-0.57%17,200
Jan 20, 20262,127.002,128.002,030.002,106.002,106.00-1.13%28,700
Jan 19, 20262,177.002,177.002,125.002,130.002,130.00-1.48%32,000
Jan 16, 20262,209.002,209.002,159.002,162.002,162.00-1.77%9,800
Jan 15, 20262,165.002,215.002,165.002,201.002,201.001.66%14,500
Jan 14, 20262,165.002,165.002,150.002,165.002,165.000.14%15,200
Jan 13, 20262,227.002,227.002,141.002,162.002,162.00-3.31%60,200
Jan 9, 20262,221.002,236.002,203.002,236.002,236.000.58%30,200
Jan 8, 20262,242.002,260.002,221.002,223.002,223.00-0.40%8,800
Jan 7, 20262,236.002,241.002,200.002,232.002,232.000.13%14,400
Jan 6, 20262,290.002,290.002,217.002,229.002,229.00-3.09%29,900
Jan 5, 20262,270.002,329.002,249.002,300.002,300.001.50%45,400
Dec 30, 20252,310.002,316.002,253.002,266.002,266.00-1.90%16,800
Dec 29, 20252,247.002,344.002,247.002,310.002,310.003.49%13,400
Dec 26, 20252,246.002,274.002,200.002,232.002,232.00-0.71%8,300
Dec 25, 20252,290.002,294.002,225.002,248.002,248.000.36%9,700
Dec 24, 20252,190.002,250.002,190.002,240.002,240.002.47%11,400
Dec 23, 20252,150.002,186.002,140.002,186.002,186.002.15%8,600
Dec 22, 20252,149.002,149.002,130.002,140.002,140.001.42%9,400
Dec 19, 20252,124.002,128.002,100.002,110.002,110.00-0.61%9,100
Dec 18, 20252,125.002,134.002,096.002,123.002,123.00-0.09%8,600
Dec 17, 20252,144.002,148.002,100.002,125.002,125.00-0.23%4,700
Dec 16, 20252,101.002,149.002,101.002,130.002,130.000.33%5,800
Dec 15, 20252,091.002,123.002,091.002,123.002,123.000.52%1,700
Dec 12, 20252,100.002,122.002,095.002,112.002,112.000.57%2,700
Dec 11, 20252,122.002,122.002,095.002,100.002,100.00-1.04%2,400
Dec 10, 20252,102.002,134.002,102.002,122.002,122.001.05%2,500
Dec 9, 20252,119.002,119.002,083.002,100.002,100.00-1.36%9,500
Dec 8, 20252,148.002,148.002,126.002,129.002,129.000.19%4,000
Dec 5, 20252,150.002,154.002,113.002,125.002,125.00-0.28%5,600
Dec 4, 20252,150.002,150.002,121.002,131.002,131.00-0.23%5,000
Dec 3, 20252,126.002,150.002,110.002,136.002,136.001.47%12,100
Dec 2, 20252,052.002,109.002,052.002,105.002,105.002.73%11,100
Dec 1, 20252,021.002,060.002,021.002,049.002,049.000.59%11,900
Nov 28, 20252,036.002,070.002,035.002,037.002,037.000.10%11,200
Nov 27, 20252,035.002,049.002,034.002,035.002,035.00-0.29%5,100
Nov 26, 20252,083.002,097.002,025.002,041.002,041.00-2.02%3,200
Nov 25, 20252,085.002,096.002,076.002,083.002,083.000.68%6,800
Nov 21, 20252,079.002,079.002,052.002,069.002,069.00-0.05%5,200
Nov 20, 20252,070.002,078.002,061.002,070.002,070.00-0.67%7,900
Nov 19, 20252,083.002,087.002,072.002,084.002,084.001.26%5,300
Nov 18, 20252,072.002,075.002,049.002,058.002,058.000.39%3,900
Nov 17, 20252,065.002,065.002,029.002,050.002,050.00-0.73%3,700
Nov 14, 20252,006.002,066.002,006.002,065.002,065.002.94%9,400
Nov 13, 20251,992.002,010.001,992.002,006.002,006.000.25%5,100
Nov 12, 20251,986.002,001.001,986.002,001.002,001.000.76%4,800
Nov 11, 20251,981.001,986.001,975.001,986.001,986.000.25%3,100
Nov 10, 20251,976.001,982.001,970.001,981.001,981.00-0.05%3,200