Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+10.00 (0.39%)
Aug 25, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,585.002,643.002,585.002,595.002,595.000.39%4,500
Aug 24, 20262,577.002,620.002,577.002,585.002,585.000.35%1,000
Aug 21, 20262,550.002,578.002,550.002,576.002,576.001.14%1,800
Aug 20, 20262,546.002,547.002,546.002,547.002,547.000.04%1,000
Aug 19, 20262,581.002,600.002,531.002,546.002,546.00-1.36%8,600
Aug 18, 20262,550.002,615.002,550.002,581.002,581.002.62%5,200
Aug 17, 20262,503.002,540.002,503.002,515.002,515.000.56%6,300
Aug 14, 20262,527.002,527.002,501.002,501.002,501.000.12%700
Aug 13, 20262,450.002,529.002,450.002,498.002,498.001.96%10,800
Aug 12, 20262,425.002,464.002,425.002,450.002,450.000.20%2,700
Aug 10, 20262,442.002,458.002,423.002,445.002,445.00-0.65%5,400
Aug 7, 20262,437.002,472.002,421.002,461.002,461.000.98%3,200
Aug 6, 20262,422.002,456.002,422.002,437.002,437.000.62%3,300
Aug 5, 20262,492.002,498.002,414.002,422.002,422.00-0.82%3,400
Aug 4, 20262,452.002,520.002,442.002,442.002,442.00-0.41%14,900
Aug 3, 20262,406.002,523.002,406.002,452.002,452.000.41%13,500
Jul 31, 20262,395.002,480.002,395.002,442.002,442.001.96%5,900
Jul 30, 20262,393.002,445.002,370.002,395.002,395.001.70%13,100
Jul 29, 20262,438.002,439.002,355.002,355.002,355.00-2.16%5,900
Jul 28, 20262,348.002,438.002,314.002,407.002,407.001.91%7,700
Jul 27, 20262,285.002,383.002,280.002,362.002,362.003.69%19,300
Jul 24, 20262,342.002,367.002,270.002,278.002,278.00-2.73%10,500
Jul 23, 20262,372.002,377.002,326.002,342.002,342.00-1.26%12,500
Jul 22, 20262,366.002,405.002,357.002,372.002,372.001.54%11,300
Jul 21, 20262,323.002,368.002,321.002,336.002,336.000.69%5,100
Jul 17, 20262,337.002,347.002,306.002,320.002,320.00-0.73%6,600
Jul 16, 20262,400.002,400.002,329.002,337.002,337.00-2.67%11,100
Jul 15, 20262,387.002,404.002,345.002,401.002,401.002.17%10,300
Jul 14, 20262,308.002,370.002,302.002,350.002,350.001.25%11,600
Jul 13, 20262,393.002,420.002,292.002,321.002,321.00-4.13%28,900
Jul 10, 20262,460.002,520.002,421.002,421.002,421.00-1.14%11,700
Jul 9, 20262,449.002,475.002,428.002,449.002,449.000.08%12,700
Jul 8, 20262,523.002,540.002,447.002,447.002,447.00-3.05%7,300
Jul 7, 20262,573.002,573.002,521.002,524.002,524.00-0.55%5,200
Jul 6, 20262,619.002,619.002,538.002,538.002,538.00-2.53%12,700
Jul 3, 20262,602.002,648.002,565.002,604.002,604.00-7,500
Jul 2, 20262,651.002,671.002,603.002,604.002,604.00-1.62%4,000
Jul 1, 20262,625.002,664.002,615.002,647.002,647.00-0.71%3,600
Jun 30, 20262,691.002,710.002,660.002,666.002,666.00-0.56%2,200
Jun 29, 20262,679.002,709.002,679.002,681.002,681.00-0.11%3,000
Jun 26, 20262,611.002,693.002,611.002,684.002,684.001.28%7,000
Jun 25, 20262,703.002,715.002,650.002,650.002,650.00-2.18%4,300
Jun 24, 20262,730.002,779.002,680.002,709.002,709.00-1.38%2,100
Jun 23, 20262,751.002,800.002,696.002,747.002,747.00-0.33%7,200
Jun 22, 20262,823.002,823.002,677.002,756.002,756.00-1.50%11,700
Jun 19, 20262,616.002,800.002,616.002,798.002,798.006.23%23,500
Jun 18, 20262,660.002,670.002,611.002,634.002,634.000.42%15,700
Jun 17, 20262,550.002,623.002,550.002,623.002,623.001.90%13,000
Jun 16, 20262,553.002,585.002,520.002,574.002,574.000.55%16,800
Jun 15, 20262,590.002,613.002,550.002,560.002,560.00-1.54%13,500