Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,843.00
+79.00 (2.86%)
May 7, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,799.002,882.002,795.002,843.002,843.002.86%29,200
May 1, 20262,799.002,799.002,727.002,764.002,764.00-0.90%15,800
Apr 30, 20262,801.002,801.002,752.002,789.002,789.00-0.43%14,100
Apr 28, 20262,850.002,851.002,784.002,801.002,801.00-0.21%22,500
Apr 27, 20262,788.002,828.002,754.002,807.002,807.001.26%21,500
Apr 24, 20262,722.002,788.002,722.002,772.002,772.002.33%15,800
Apr 23, 20262,774.002,825.002,681.002,709.002,709.001.27%27,200
Apr 22, 20262,834.002,850.002,675.002,675.002,675.00-5.68%24,800
Apr 21, 20262,970.002,972.002,800.002,836.002,836.00-1.18%39,700
Apr 20, 20262,760.002,885.002,752.002,870.002,870.003.99%34,000
Apr 17, 20262,712.002,760.002,681.002,760.002,760.002.95%22,100
Apr 16, 20262,606.002,763.002,606.002,681.002,681.002.88%34,900
Apr 15, 20262,538.002,657.002,538.002,606.002,606.002.68%26,600
Apr 14, 20262,601.002,627.002,508.002,538.002,538.00-3.94%58,100
Apr 13, 20262,557.002,698.002,540.002,642.002,642.002.92%47,700
Apr 10, 20262,549.002,570.002,502.002,567.002,567.001.26%18,800
Apr 9, 20262,470.002,535.002,461.002,535.002,535.001.77%15,400
Apr 8, 20262,498.002,510.002,458.002,491.002,491.000.61%14,900
Apr 7, 20262,405.002,494.002,405.002,476.002,476.001.06%6,300
Apr 6, 20262,438.002,490.002,438.002,450.002,450.000.49%11,300
Apr 3, 20262,417.002,465.002,400.002,438.002,438.000.79%11,700
Apr 2, 20262,400.002,451.002,391.002,419.002,419.000.79%14,100
Apr 1, 20262,307.002,420.002,307.002,400.002,400.004.03%15,400
Mar 31, 20262,300.002,348.002,273.002,307.002,307.001.94%21,200
Mar 30, 20262,184.002,277.002,184.002,263.002,263.00-0.09%7,000
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