Skip to main content
Takihyo Co., Ltd. (TYO:9982)
Japan flag Japan · Delayed Price · Currency is JPY
2,801.00
-6.00 (-0.21%)
Apr 28, 2026, 3:30 PM JST

Takihyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,315.002,315.002,242.002,266.002,266.00-3.90%8,900
Mar 11, 20262,300.002,360.002,300.002,358.002,358.002.48%12,800
Mar 10, 20262,256.002,329.002,246.002,301.002,301.003.65%11,600
Mar 9, 20262,234.002,234.002,174.002,220.002,220.00-2.55%16,500
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