Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,790.00
+7.00 (0.25%)
Oct 7, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,741.002,800.002,741.002,790.002,790.000.25%3,700
Oct 6, 20262,701.002,783.002,661.002,783.002,783.001.16%1,700
Oct 5, 20262,758.002,788.002,740.002,751.002,751.00-2.03%12,200
Oct 2, 20262,740.002,808.002,708.002,808.002,808.001.78%4,100
Oct 1, 20262,792.002,792.002,701.002,759.002,759.00-1.71%2,200
Sep 30, 20262,700.002,810.002,700.002,807.002,807.005.13%5,100
Sep 29, 20262,743.002,765.002,670.002,670.002,670.00-2.09%9,300
Sep 28, 20262,650.002,727.002,596.002,727.002,727.002.91%5,000
Sep 25, 20262,725.002,726.002,650.002,650.002,650.00-2.39%5,000
Sep 24, 20262,718.002,734.002,695.002,715.002,715.000.18%6,000
Sep 18, 20262,649.002,710.002,606.002,710.002,710.002.38%3,800
Sep 17, 20262,604.002,647.002,604.002,647.002,647.001.69%1,500
Sep 16, 20262,668.002,693.002,602.002,603.002,603.00-3.59%4,100
Sep 15, 20262,709.002,709.002,700.002,700.002,700.00-0.33%700
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