Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,722.00
-1.00 (-0.04%)
Oct 28, 2026, 2:10 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,725.002,725.002,721.002,722.002,722.00-0.04%1,000
Oct 27, 20262,750.002,750.002,723.002,723.002,723.00-0.98%900
Oct 26, 20262,750.002,775.002,750.002,750.002,750.00-0.79%2,700
Oct 23, 20262,848.002,848.002,770.002,772.002,772.00-2.67%1,300
Oct 22, 20262,796.002,848.002,762.002,848.002,848.002.37%7,000
Oct 21, 20262,768.002,815.002,768.002,782.002,782.000.04%1,800
Oct 20, 20262,785.002,815.002,781.002,781.002,781.00-0.14%5,600
Oct 19, 20262,819.002,819.002,767.002,785.002,785.00-1.21%3,300
Oct 16, 20262,810.002,819.002,782.002,819.002,819.000.32%1,100
Oct 15, 20262,806.002,818.002,760.002,810.002,810.001.74%6,500
Oct 14, 20262,747.002,804.002,729.002,762.002,762.000.55%4,300
Oct 13, 20262,657.002,777.002,657.002,747.002,747.003.39%4,800
Oct 9, 20262,746.002,754.002,563.002,657.002,657.00-4.15%21,000
Oct 8, 20262,766.002,776.002,740.002,772.002,772.00-0.65%3,400
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