Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+11.00 (0.42%)
Jun 19, 2026, 9:00 AM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,616.002,616.002,580.002,600.002,600.00-0.61%3,300
Jun 11, 20262,615.002,624.002,581.002,616.002,616.00-1.84%8,500
Jun 10, 20262,641.002,680.002,629.002,665.002,665.00-0.86%19,200
Jun 9, 20262,710.002,710.002,643.002,688.002,688.001.05%13,700
Jun 8, 20262,724.002,724.002,611.002,660.002,660.00-2.39%17,500
Jun 5, 20262,660.002,725.002,660.002,725.002,725.001.08%16,300
Jun 4, 20262,737.002,740.002,688.002,696.002,696.00-0.77%4,700
Jun 3, 20262,720.002,741.002,688.002,717.002,717.00-1.49%8,700
Jun 2, 20262,750.002,775.002,706.002,758.002,758.000.07%15,900
Jun 1, 20262,903.002,903.002,751.002,756.002,756.00-5.58%20,900
May 29, 20262,997.003,075.002,919.002,919.002,919.00-0.03%37,500
May 28, 20262,849.002,945.002,829.002,920.002,920.002.03%23,600
May 27, 20262,785.002,882.002,754.002,862.002,862.002.91%28,700
May 26, 20262,786.002,811.002,765.002,781.002,781.00-1.70%14,100
May 25, 20262,791.002,855.002,790.002,829.002,829.002.84%32,900
May 22, 20262,798.002,799.002,722.002,751.002,751.00-1.15%14,500
May 21, 20262,792.002,815.002,761.002,783.002,783.000.43%14,200
May 20, 20262,763.002,803.002,748.002,771.002,771.00-0.40%24,300
May 19, 20262,785.002,797.002,767.002,782.002,782.00-0.43%15,600
May 18, 20262,810.002,814.002,760.002,794.002,794.00-0.53%18,600
May 15, 20262,747.002,809.002,743.002,809.002,809.002.26%46,500
May 14, 20262,788.002,794.002,691.002,747.002,747.00-1.65%32,000
May 13, 20262,764.002,800.002,727.002,793.002,793.00-0.04%16,800
May 12, 20262,794.002,825.002,770.002,794.002,794.000.54%23,600
May 11, 20262,760.002,829.002,759.002,779.002,779.000.58%20,800
May 8, 20262,840.002,840.002,740.002,763.002,763.00-2.81%28,000
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