Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
-30.00 (-1.31%)
Mar 27, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,288.002,312.002,265.002,265.002,265.00-1.31%13,000
Mar 26, 20262,381.002,381.002,272.002,295.002,295.00-4.45%8,400
Mar 25, 20262,405.002,479.002,387.002,402.002,402.000.29%22,400
Mar 24, 20262,286.002,430.002,286.002,395.002,395.005.04%25,800
Mar 23, 20262,249.002,283.002,248.002,280.002,280.001.38%31,000
Mar 19, 20262,248.002,267.002,231.002,249.002,249.00-0.57%10,400
Mar 18, 20262,235.002,277.002,235.002,262.002,262.001.21%4,300
Mar 17, 20262,270.002,297.002,223.002,235.002,235.00-1.46%8,600
Mar 16, 20262,274.002,300.002,262.002,268.002,268.00-0.26%11,600
Mar 13, 20262,216.002,295.002,216.002,274.002,274.000.35%18,200
Mar 12, 20262,315.002,315.002,242.002,266.002,266.00-3.90%8,900
Mar 11, 20262,300.002,360.002,300.002,358.002,358.002.48%12,800
Mar 10, 20262,256.002,329.002,246.002,301.002,301.003.65%11,600
Mar 9, 20262,234.002,234.002,174.002,220.002,220.00-2.55%16,500
Mar 6, 20262,254.002,278.002,204.002,278.002,278.00-0.09%9,900
Mar 5, 20262,208.002,282.002,207.002,280.002,280.003.83%12,800
Mar 4, 20262,189.002,213.002,160.002,196.002,196.000.32%33,800
Mar 3, 20262,133.002,192.002,132.002,189.002,189.001.30%16,600
Mar 2, 20262,170.002,198.002,153.002,161.002,161.00-1.32%12,800
Feb 27, 20262,191.002,212.002,176.002,190.002,190.00-0.86%8,800
Feb 26, 20262,130.002,238.002,130.002,209.002,209.00-1.78%31,200
Feb 25, 20262,230.002,272.002,213.002,249.002,224.001.76%29,100
Feb 24, 20262,180.002,217.002,169.002,210.002,185.431.38%8,300
Feb 20, 20262,216.002,216.002,180.002,180.002,155.77-1.22%6,600
Feb 19, 20262,216.002,216.002,185.002,207.002,182.47-0.41%5,300
Feb 18, 20262,222.002,228.002,216.002,216.002,191.37-0.27%4,500
Feb 17, 20262,231.002,250.002,222.002,222.002,197.30-0.40%6,000
Feb 16, 20262,220.002,237.002,220.002,231.002,206.200.68%4,200
Feb 13, 20262,249.002,249.002,194.002,216.002,191.37-1.69%8,600
Feb 12, 20262,252.002,276.002,252.002,254.002,228.941.35%10,600
Feb 10, 20262,171.002,229.002,171.002,224.002,199.282.44%20,700
Feb 9, 20262,151.002,195.002,151.002,171.002,146.871.73%16,800
Feb 6, 20262,168.002,169.002,134.002,134.002,110.28-1.43%11,100
Feb 5, 20262,131.002,170.002,131.002,165.002,140.932.17%9,900
Feb 4, 20262,119.002,136.002,114.002,119.002,095.450.24%7,600
Feb 3, 20262,110.002,125.002,110.002,114.002,090.500.52%7,200
Feb 2, 20262,091.002,124.002,088.002,103.002,079.620.57%12,700
Jan 30, 20262,088.002,098.002,078.002,091.002,067.760.72%5,900
Jan 29, 20262,100.002,100.002,061.002,076.002,052.92-1.14%17,200
Jan 28, 20262,108.002,108.002,080.002,100.002,076.66-0.38%13,900
Jan 27, 20262,079.002,121.002,075.002,108.002,084.571.54%10,200
Jan 26, 20262,070.002,086.002,063.002,076.002,052.920.24%11,400
Jan 23, 20262,095.002,098.002,069.002,071.002,047.98-1.89%11,200
Jan 22, 20262,096.002,135.002,081.002,111.002,087.530.81%11,500
Jan 21, 20262,080.002,099.002,076.002,094.002,070.72-0.57%17,200
Jan 20, 20262,127.002,128.002,030.002,106.002,082.59-1.13%28,700
Jan 19, 20262,177.002,177.002,125.002,130.002,106.32-1.48%32,000
Jan 16, 20262,209.002,209.002,159.002,162.002,137.97-1.77%9,800
Jan 15, 20262,165.002,215.002,165.002,201.002,176.531.66%14,500
Jan 14, 20262,165.002,165.002,150.002,165.002,140.930.14%15,200