Skip to main content
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,220.00
-58.00 (-2.55%)
At close: Mar 9, 2026

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,222.002,228.002,216.002,216.002,191.37-0.27%4,500
Feb 17, 20262,231.002,250.002,222.002,222.002,197.30-0.40%6,000
Feb 16, 20262,220.002,237.002,220.002,231.002,206.200.68%4,200
Feb 13, 20262,249.002,249.002,194.002,216.002,191.37-1.69%8,600
Feb 12, 20262,252.002,276.002,252.002,254.002,228.941.35%10,600
Feb 10, 20262,171.002,229.002,171.002,224.002,199.282.44%20,700
Feb 9, 20262,151.002,195.002,151.002,171.002,146.871.73%16,800
Feb 6, 20262,168.002,169.002,134.002,134.002,110.28-1.43%11,100
Feb 5, 20262,131.002,170.002,131.002,165.002,140.932.17%9,900
Feb 4, 20262,119.002,136.002,114.002,119.002,095.450.24%7,600
Feb 3, 20262,110.002,125.002,110.002,114.002,090.500.52%7,200
Feb 2, 20262,091.002,124.002,088.002,103.002,079.620.57%12,700
Jan 30, 20262,088.002,098.002,078.002,091.002,067.760.72%5,900
Jan 29, 20262,100.002,100.002,061.002,076.002,052.92-1.14%17,200
Jan 28, 20262,108.002,108.002,080.002,100.002,076.66-0.38%13,900
Jan 27, 20262,079.002,121.002,075.002,108.002,084.571.54%10,200
Jan 26, 20262,070.002,086.002,063.002,076.002,052.920.24%11,400
Jan 23, 20262,095.002,098.002,069.002,071.002,047.98-1.89%11,200
Jan 22, 20262,096.002,135.002,081.002,111.002,087.530.81%11,500
Jan 21, 20262,080.002,099.002,076.002,094.002,070.72-0.57%17,200
Jan 20, 20262,127.002,128.002,030.002,106.002,082.59-1.13%28,700
Jan 19, 20262,177.002,177.002,125.002,130.002,106.32-1.48%32,000
Jan 16, 20262,209.002,209.002,159.002,162.002,137.97-1.77%9,800
Jan 15, 20262,165.002,215.002,165.002,201.002,176.531.66%14,500
Jan 14, 20262,165.002,165.002,150.002,165.002,140.930.14%15,200
Jan 13, 20262,227.002,227.002,141.002,162.002,137.97-3.31%60,200
Jan 9, 20262,221.002,236.002,203.002,236.002,211.140.58%30,200
Jan 8, 20262,242.002,260.002,221.002,223.002,198.29-0.40%8,800
Jan 7, 20262,236.002,241.002,200.002,232.002,207.190.13%14,400
Jan 6, 20262,290.002,290.002,217.002,229.002,204.22-3.09%29,900
Jan 5, 20262,270.002,329.002,249.002,300.002,274.431.50%45,400
Dec 30, 20252,310.002,316.002,253.002,266.002,240.81-1.90%16,800
Dec 29, 20252,247.002,344.002,247.002,310.002,284.323.49%13,400
Dec 26, 20252,246.002,274.002,200.002,232.002,207.19-0.71%8,300
Dec 25, 20252,290.002,294.002,225.002,248.002,223.010.36%9,700
Dec 24, 20252,190.002,250.002,190.002,240.002,215.102.47%11,400
Dec 23, 20252,150.002,186.002,140.002,186.002,161.702.15%8,600
Dec 22, 20252,149.002,149.002,130.002,140.002,116.211.42%9,400
Dec 19, 20252,124.002,128.002,100.002,110.002,086.55-0.61%9,300
Dec 18, 20252,125.002,134.002,096.002,123.002,099.40-0.09%8,600
Dec 17, 20252,144.002,148.002,100.002,125.002,101.38-0.23%4,700
Dec 16, 20252,101.002,149.002,101.002,130.002,106.320.33%5,800
Dec 15, 20252,091.002,123.002,091.002,123.002,099.400.52%1,700
Dec 12, 20252,100.002,122.002,095.002,112.002,088.520.57%2,700
Dec 11, 20252,122.002,122.002,095.002,100.002,076.66-1.04%2,400
Dec 10, 20252,102.002,134.002,102.002,122.002,098.411.05%2,500
Dec 9, 20252,119.002,119.002,083.002,100.002,076.66-1.36%9,500
Dec 8, 20252,148.002,148.002,126.002,129.002,105.330.19%4,000
Dec 5, 20252,150.002,154.002,113.002,125.002,101.38-0.28%5,600
Dec 4, 20252,150.002,150.002,121.002,131.002,107.31-0.23%5,000
Dec 3, 20252,126.002,150.002,110.002,136.002,112.261.47%12,100
Dec 2, 20252,052.002,109.002,052.002,105.002,081.602.73%11,100
Dec 1, 20252,021.002,060.002,021.002,049.002,026.220.59%11,900
Nov 28, 20252,036.002,070.002,035.002,037.002,014.360.10%11,200
Nov 27, 20252,035.002,049.002,034.002,035.002,012.38-0.29%5,100
Nov 26, 20252,083.002,097.002,025.002,041.002,018.31-2.02%3,200
Nov 25, 20252,085.002,096.002,076.002,083.002,059.850.68%6,800
Nov 21, 20252,079.002,079.002,052.002,069.002,046.00-0.05%5,200
Nov 20, 20252,070.002,078.002,061.002,070.002,046.99-0.67%7,900
Nov 19, 20252,083.002,087.002,072.002,084.002,060.831.26%5,300
Nov 18, 20252,072.002,075.002,049.002,058.002,035.120.39%3,900
Nov 17, 20252,065.002,065.002,029.002,050.002,027.21-0.73%3,700
Nov 14, 20252,006.002,066.002,006.002,065.002,042.052.94%9,400
Nov 13, 20251,992.002,010.001,992.002,006.001,983.700.25%5,100
Nov 12, 20251,986.002,001.001,986.002,001.001,978.760.76%4,800
Nov 11, 20251,981.001,986.001,975.001,986.001,963.920.25%3,100
Nov 10, 20251,976.001,982.001,970.001,981.001,958.98-0.05%3,200
Nov 7, 20251,971.002,000.001,971.001,982.001,959.970.10%7,700
Nov 6, 20251,991.001,997.001,980.001,980.001,957.99-0.40%2,000
Nov 5, 20252,015.002,015.001,977.001,988.001,965.90-1.34%5,600
Nov 4, 20252,006.002,015.002,006.002,015.001,992.600.55%1,900
Oct 31, 20251,996.002,010.001,976.002,004.001,981.720.40%10,800
Oct 30, 20251,950.001,997.001,950.001,996.001,973.812.36%12,700
Oct 29, 20251,990.001,990.001,943.001,950.001,928.32-2.01%3,900
Oct 28, 20251,998.001,998.001,988.001,990.001,967.88-0.40%1,500
Oct 27, 20251,969.002,011.001,969.001,998.001,975.791.47%17,900
Oct 24, 20251,968.001,978.001,956.001,969.001,947.110.05%7,700
Oct 23, 20251,971.001,975.001,955.001,968.001,946.120.20%3,400
Oct 22, 20251,957.001,973.001,870.001,964.001,942.17-0.51%19,400
Oct 21, 20251,988.001,988.001,960.001,974.001,952.06-0.40%7,900
Oct 20, 20251,902.002,000.001,902.001,982.001,959.974.54%40,900
Oct 17, 20251,851.001,896.001,846.001,896.001,874.921.94%9,100
Oct 16, 20251,876.001,887.001,853.001,860.001,839.32-0.85%10,500
Oct 15, 20251,848.001,894.001,841.001,876.001,855.152.51%11,400
Oct 14, 20251,820.001,899.001,820.001,830.001,809.660.60%45,800
Oct 10, 20251,798.001,860.001,780.001,819.001,798.781.22%33,300
Oct 9, 20251,825.001,826.001,790.001,797.001,777.02-1.96%7,200
Oct 8, 20251,878.001,878.001,833.001,833.001,812.62-2.03%4,200
Oct 7, 20251,860.001,871.001,840.001,871.001,850.201.63%8,500