Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,709.00
0.00 (0.00%)
Sep 15, 2026, 11:01 AM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,709.002,709.002,709.002,709.00--3,200
Sep 14, 20262,668.002,733.002,650.002,709.002,709.00-0.22%3,100
Sep 11, 20262,676.002,747.002,676.002,715.002,715.00-0.18%2,200
Sep 10, 20262,700.002,749.002,676.002,720.002,720.000.74%9,000
Sep 9, 20262,642.002,700.002,625.002,700.002,700.002.20%4,300
Sep 8, 20262,601.002,666.002,601.002,642.002,642.001.07%3,900
Sep 7, 20262,588.002,614.002,567.002,614.002,614.001.04%1,900
Sep 4, 20262,568.002,598.002,520.002,587.002,587.002.25%6,200
Sep 3, 20262,579.002,600.002,530.002,530.002,530.00-1.48%1,300
Sep 2, 20262,478.002,568.002,478.002,568.002,568.002.72%5,700
Sep 1, 20262,547.002,547.002,486.002,500.002,500.00-1,500
Aug 31, 20262,563.002,581.002,500.002,500.002,500.00-2.69%4,300
Aug 28, 20262,577.002,599.002,569.002,569.002,569.00-0.32%1,300
Aug 27, 20262,609.002,630.002,595.002,602.002,577.26-1.18%2,600
Aug 26, 20262,607.002,650.002,607.002,633.002,607.961.46%2,100
Aug 25, 20262,585.002,643.002,585.002,595.002,570.320.39%4,500
Aug 24, 20262,577.002,620.002,577.002,585.002,560.420.35%1,000
Aug 21, 20262,550.002,578.002,550.002,576.002,551.501.14%1,800
Aug 20, 20262,546.002,547.002,546.002,547.002,522.780.04%1,000
Aug 19, 20262,581.002,600.002,531.002,546.002,521.79-1.36%8,600
Aug 18, 20262,550.002,615.002,550.002,581.002,556.462.62%5,200
Aug 17, 20262,503.002,540.002,503.002,515.002,491.080.56%6,300
Aug 14, 20262,527.002,527.002,501.002,501.002,477.220.12%700
Aug 13, 20262,450.002,529.002,450.002,498.002,474.251.96%10,800
Aug 12, 20262,425.002,464.002,425.002,450.002,426.700.20%2,700
Aug 10, 20262,442.002,458.002,423.002,445.002,421.75-0.65%5,400
Aug 7, 20262,437.002,472.002,421.002,461.002,437.600.98%3,200
Aug 6, 20262,422.002,456.002,422.002,437.002,413.830.62%3,300
Aug 5, 20262,492.002,498.002,414.002,422.002,398.97-0.82%3,400
Aug 4, 20262,452.002,520.002,442.002,442.002,418.78-0.41%14,900
Aug 3, 20262,406.002,523.002,406.002,452.002,428.680.41%13,500
Jul 31, 20262,395.002,480.002,395.002,442.002,418.781.96%5,900
Jul 30, 20262,393.002,445.002,370.002,395.002,372.231.70%13,100
Jul 29, 20262,438.002,439.002,355.002,355.002,332.61-2.16%5,900
Jul 28, 20262,348.002,438.002,314.002,407.002,384.111.91%7,700
Jul 27, 20262,285.002,383.002,280.002,362.002,339.543.69%19,300
Jul 24, 20262,342.002,367.002,270.002,278.002,256.34-2.73%10,500
Jul 23, 20262,372.002,377.002,326.002,342.002,319.73-1.26%12,500
Jul 22, 20262,366.002,405.002,357.002,372.002,349.441.54%11,300
Jul 21, 20262,323.002,368.002,321.002,336.002,313.790.69%5,100
Jul 17, 20262,337.002,347.002,306.002,320.002,297.94-0.73%6,600
Jul 16, 20262,400.002,400.002,329.002,337.002,314.78-2.67%11,100
Jul 15, 20262,387.002,404.002,345.002,401.002,378.172.17%10,300
Jul 14, 20262,308.002,370.002,302.002,350.002,327.651.25%11,600
Jul 13, 20262,393.002,420.002,292.002,321.002,298.93-4.13%28,900
Jul 10, 20262,460.002,520.002,421.002,421.002,397.98-1.14%11,700
Jul 9, 20262,449.002,475.002,428.002,449.002,425.710.08%12,700
Jul 8, 20262,523.002,540.002,447.002,447.002,423.73-3.05%7,300
Jul 7, 20262,573.002,573.002,521.002,524.002,500.00-0.55%5,200
Jul 6, 20262,619.002,619.002,538.002,538.002,513.87-2.53%12,700