Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,216.00
-38.00 (-1.69%)
At close: Feb 13, 2026

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,249.002,249.002,194.002,216.002,216.00-1.69%8,600
Feb 12, 20262,252.002,276.002,252.002,254.002,254.001.35%10,600
Feb 10, 20262,171.002,229.002,171.002,224.002,224.002.44%20,700
Feb 9, 20262,151.002,195.002,151.002,171.002,171.001.73%16,800
Feb 6, 20262,168.002,169.002,134.002,134.002,134.00-1.43%11,100
Feb 5, 20262,131.002,170.002,131.002,165.002,165.002.17%9,900
Feb 4, 20262,119.002,136.002,114.002,119.002,119.000.24%7,600
Feb 3, 20262,110.002,125.002,110.002,114.002,114.000.52%7,200
Feb 2, 20262,091.002,124.002,088.002,103.002,103.000.57%12,700
Jan 30, 20262,088.002,098.002,078.002,091.002,091.000.72%5,900
Jan 29, 20262,100.002,100.002,061.002,076.002,076.00-1.14%17,200
Jan 28, 20262,108.002,108.002,080.002,100.002,100.00-0.38%13,900
Jan 27, 20262,079.002,121.002,075.002,108.002,108.001.54%10,200
Jan 26, 20262,070.002,086.002,063.002,076.002,076.000.24%11,400
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%9,300
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