Skip to main content
logo
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
+58.00 (2.03%)
May 28, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,849.002,944.002,829.002,903.00-1.43%18,200
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
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