Takihyo Co., Ltd. 9982
TSE · Japan · Distribution Services
¥2,708.00-51.00 (-1.85%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,708.00 | -1.85% | ¥2,740.00 | ¥2,784.00 | ¥2,708.00 | 4.00K |
| 2026-10-01 | ¥2,759.00 | -1.71% | ¥2,792.00 | ¥2,792.00 | ¥2,701.00 | 2.20K |
| 2026-09-30 | ¥2,807.00 | +5.13% | ¥2,700.00 | ¥2,810.00 | ¥2,700.00 | 5.10K |
| 2026-09-29 | ¥2,670.00 | -2.09% | ¥2,743.00 | ¥2,765.00 | ¥2,670.00 | 9.30K |
| 2026-09-28 | ¥2,727.00 | +2.91% | ¥2,650.00 | ¥2,727.00 | ¥2,596.00 | 5.00K |
| 2026-09-25 | ¥2,650.00 | -2.39% | ¥2,725.00 | ¥2,726.00 | ¥2,650.00 | 5.00K |
| 2026-09-24 | ¥2,715.00 | +0.18% | ¥2,718.00 | ¥2,734.00 | ¥2,695.00 | 6.00K |
| 2026-09-18 | ¥2,710.00 | +2.38% | ¥2,649.00 | ¥2,710.00 | ¥2,606.00 | 3.80K |
| 2026-09-17 | ¥2,647.00 | +1.69% | ¥2,604.00 | ¥2,647.00 | ¥2,604.00 | 1.50K |
| 2026-09-16 | ¥2,603.00 | -3.59% | ¥2,668.00 | ¥2,693.00 | ¥2,602.00 | 4.10K |
| 2026-09-15 | ¥2,700.00 | -0.33% | ¥2,709.00 | ¥2,709.00 | ¥2,700.00 | 700 |
| 2026-09-14 | ¥2,709.00 | -0.22% | ¥2,668.00 | ¥2,733.00 | ¥2,650.00 | 3.10K |
| 2026-09-11 | ¥2,715.00 | -0.18% | ¥2,676.00 | ¥2,747.00 | ¥2,676.00 | 2.20K |
| 2026-09-10 | ¥2,720.00 | +0.74% | ¥2,700.00 | ¥2,749.00 | ¥2,676.00 | 9.00K |
| 2026-09-09 | ¥2,700.00 | +2.20% | ¥2,642.00 | ¥2,700.00 | ¥2,625.00 | 4.30K |
| 2026-09-08 | ¥2,642.00 | +1.07% | ¥2,601.00 | ¥2,666.00 | ¥2,601.00 | 3.90K |
| 2026-09-07 | ¥2,614.00 | +1.04% | ¥2,588.00 | ¥2,614.00 | ¥2,567.00 | 1.90K |
| 2026-09-04 | ¥2,587.00 | +2.25% | ¥2,568.00 | ¥2,598.00 | ¥2,520.00 | 6.20K |
| 2026-09-03 | ¥2,530.00 | -1.48% | ¥2,579.00 | ¥2,600.00 | ¥2,530.00 | 1.30K |
| 2026-09-02 | ¥2,568.00 | +2.72% | ¥2,478.00 | ¥2,568.00 | ¥2,478.00 | 5.70K |
| 2026-09-01 | ¥2,500.00 | 0.00% | ¥2,547.00 | ¥2,547.00 | ¥2,486.00 | 1.50K |
| 2026-08-31 | ¥2,500.00 | -2.69% | ¥2,563.00 | ¥2,581.00 | ¥2,500.00 | 4.30K |
| 2026-08-28 | ¥2,569.00 | -1.27% | ¥2,577.00 | ¥2,599.00 | ¥2,569.00 | 1.30K |
| 2026-08-27 | ¥2,602.00 | -1.18% | ¥2,609.00 | ¥2,630.00 | ¥2,595.00 | 2.60K |
| 2026-08-26 | ¥2,633.00 | +1.46% | ¥2,607.00 | ¥2,650.00 | ¥2,607.00 | 2.10K |
| 2026-08-25 | ¥2,595.00 | +0.39% | ¥2,585.00 | ¥2,643.00 | ¥2,585.00 | 4.50K |
| 2026-08-24 | ¥2,585.00 | +0.35% | ¥2,577.00 | ¥2,620.00 | ¥2,577.00 | 1.00K |
| 2026-08-21 | ¥2,576.00 | +1.14% | ¥2,550.00 | ¥2,578.00 | ¥2,550.00 | 1.80K |
| 2026-08-20 | ¥2,547.00 | +0.04% | ¥2,546.00 | ¥2,547.00 | ¥2,546.00 | 1.00K |
| 2026-08-19 | ¥2,546.00 | -1.36% | ¥2,581.00 | ¥2,600.00 | ¥2,531.00 | 8.60K |
| 2026-08-18 | ¥2,581.00 | +2.62% | ¥2,550.00 | ¥2,615.00 | ¥2,550.00 | 5.20K |
| 2026-08-17 | ¥2,515.00 | +0.56% | ¥2,503.00 | ¥2,540.00 | ¥2,503.00 | 6.30K |
| 2026-08-14 | ¥2,501.00 | +0.12% | ¥2,527.00 | ¥2,527.00 | ¥2,501.00 | 700 |
| 2026-08-13 | ¥2,498.00 | +1.96% | ¥2,450.00 | ¥2,529.00 | ¥2,450.00 | 10.80K |
| 2026-08-12 | ¥2,450.00 | +0.20% | ¥2,425.00 | ¥2,464.00 | ¥2,425.00 | 2.70K |
| 2026-08-10 | ¥2,445.00 | -0.65% | ¥2,442.00 | ¥2,458.00 | ¥2,423.00 | 5.40K |
| 2026-08-07 | ¥2,461.00 | +0.98% | ¥2,437.00 | ¥2,472.00 | ¥2,421.00 | 3.20K |
| 2026-08-06 | ¥2,437.00 | +0.62% | ¥2,422.00 | ¥2,456.00 | ¥2,422.00 | 3.30K |
| 2026-08-05 | ¥2,422.00 | -0.82% | ¥2,492.00 | ¥2,498.00 | ¥2,414.00 | 3.40K |
| 2026-08-04 | ¥2,442.00 | -0.41% | ¥2,452.00 | ¥2,520.00 | ¥2,442.00 | 14.90K |
| 2026-08-03 | ¥2,452.00 | +0.41% | ¥2,406.00 | ¥2,523.00 | ¥2,406.00 | 13.50K |
| 2026-07-31 | ¥2,442.00 | +1.96% | ¥2,395.00 | ¥2,480.00 | ¥2,395.00 | 5.90K |
| 2026-07-30 | ¥2,395.00 | +1.70% | ¥2,393.00 | ¥2,445.00 | ¥2,370.00 | 13.10K |
| 2026-07-29 | ¥2,355.00 | -2.16% | ¥2,438.00 | ¥2,439.00 | ¥2,355.00 | 5.90K |
| 2026-07-28 | ¥2,407.00 | +1.91% | ¥2,348.00 | ¥2,438.00 | ¥2,314.00 | 7.70K |
| 2026-07-27 | ¥2,362.00 | +3.69% | ¥2,285.00 | ¥2,383.00 | ¥2,280.00 | 19.30K |
| 2026-07-24 | ¥2,278.00 | -2.73% | ¥2,342.00 | ¥2,367.00 | ¥2,270.00 | 10.50K |
| 2026-07-23 | ¥2,342.00 | -1.26% | ¥2,372.00 | ¥2,377.00 | ¥2,326.00 | 12.50K |
| 2026-07-22 | ¥2,372.00 | +1.54% | ¥2,366.00 | ¥2,405.00 | ¥2,357.00 | 11.30K |
| 2026-07-21 | ¥2,336.00 | +0.69% | ¥2,323.00 | ¥2,368.00 | ¥2,321.00 | 5.10K |
| 2026-07-17 | ¥2,320.00 | -0.73% | ¥2,337.00 | ¥2,347.00 | ¥2,306.00 | 6.60K |
| 2026-07-16 | ¥2,337.00 | -2.67% | ¥2,400.00 | ¥2,400.00 | ¥2,329.00 | 11.10K |
| 2026-07-15 | ¥2,401.00 | +2.17% | ¥2,387.00 | ¥2,404.00 | ¥2,345.00 | 10.30K |
| 2026-07-14 | ¥2,350.00 | +1.25% | ¥2,308.00 | ¥2,370.00 | ¥2,302.00 | 11.60K |
| 2026-07-13 | ¥2,321.00 | -4.13% | ¥2,393.00 | ¥2,420.00 | ¥2,292.00 | 28.90K |
| 2026-07-10 | ¥2,421.00 | -1.14% | ¥2,460.00 | ¥2,520.00 | ¥2,421.00 | 11.70K |
| 2026-07-09 | ¥2,449.00 | +0.08% | ¥2,449.00 | ¥2,475.00 | ¥2,428.00 | 12.70K |
| 2026-07-08 | ¥2,447.00 | -3.05% | ¥2,523.00 | ¥2,540.00 | ¥2,447.00 | 7.30K |
| 2026-07-07 | ¥2,524.00 | -0.55% | ¥2,573.00 | ¥2,573.00 | ¥2,521.00 | 5.20K |
| 2026-07-06 | ¥2,538.00 | -2.53% | ¥2,619.00 | ¥2,619.00 | ¥2,538.00 | 12.70K |
| 2026-07-03 | ¥2,604.00 | 0.00% | ¥2,602.00 | ¥2,648.00 | ¥2,565.00 | 7.50K |
| 2026-07-02 | ¥2,604.00 | -1.62% | ¥2,651.00 | ¥2,671.00 | ¥2,603.00 | 4.00K |
| 2026-07-01 | ¥2,647.00 | -0.71% | ¥2,625.00 | ¥2,664.00 | ¥2,615.00 | 3.60K |
| 2026-06-30 | ¥2,666.00 | -0.56% | ¥2,691.00 | ¥2,710.00 | ¥2,660.00 | 2.20K |
| 2026-06-29 | ¥2,681.00 | -0.11% | ¥2,679.00 | ¥2,709.00 | ¥2,679.00 | 3.00K |
| 2026-06-26 | ¥2,684.00 | +1.28% | ¥2,611.00 | ¥2,693.00 | ¥2,611.00 | 7.00K |
| 2026-06-25 | ¥2,650.00 | -2.18% | ¥2,703.00 | ¥2,715.00 | ¥2,650.00 | 4.30K |
| 2026-06-24 | ¥2,709.00 | -1.38% | ¥2,730.00 | ¥2,779.00 | ¥2,680.00 | 2.10K |
| 2026-06-23 | ¥2,747.00 | -0.33% | ¥2,751.00 | ¥2,800.00 | ¥2,696.00 | 7.20K |
| 2026-06-22 | ¥2,756.00 | -1.50% | ¥2,823.00 | ¥2,823.00 | ¥2,677.00 | 11.70K |
| 2026-06-19 | ¥2,798.00 | +6.23% | ¥2,616.00 | ¥2,800.00 | ¥2,616.00 | 23.50K |
| 2026-06-18 | ¥2,634.00 | +0.42% | ¥2,660.00 | ¥2,670.00 | ¥2,611.00 | 15.70K |
| 2026-06-17 | ¥2,623.00 | +1.90% | ¥2,550.00 | ¥2,623.00 | ¥2,550.00 | 13.00K |
| 2026-06-16 | ¥2,574.00 | +0.55% | ¥2,553.00 | ¥2,585.00 | ¥2,520.00 | 16.80K |
| 2026-06-15 | ¥2,560.00 | -1.54% | ¥2,590.00 | ¥2,613.00 | ¥2,550.00 | 13.50K |
| 2026-06-12 | ¥2,600.00 | -0.61% | ¥2,616.00 | ¥2,616.00 | ¥2,580.00 | 3.30K |
| 2026-06-11 | ¥2,616.00 | -1.84% | ¥2,615.00 | ¥2,624.00 | ¥2,581.00 | 8.50K |
| 2026-06-10 | ¥2,665.00 | -0.86% | ¥2,641.00 | ¥2,680.00 | ¥2,629.00 | 19.20K |
| 2026-06-09 | ¥2,688.00 | +1.05% | ¥2,710.00 | ¥2,710.00 | ¥2,643.00 | 13.70K |
| 2026-06-08 | ¥2,660.00 | -2.39% | ¥2,724.00 | ¥2,724.00 | ¥2,611.00 | 17.50K |
| 2026-06-05 | ¥2,725.00 | +1.08% | ¥2,660.00 | ¥2,725.00 | ¥2,660.00 | 16.30K |
| 2026-06-04 | ¥2,696.00 | -0.77% | ¥2,737.00 | ¥2,740.00 | ¥2,688.00 | 4.70K |
| 2026-06-03 | ¥2,717.00 | -1.49% | ¥2,720.00 | ¥2,741.00 | ¥2,688.00 | 8.70K |
| 2026-06-02 | ¥2,758.00 | +0.07% | ¥2,750.00 | ¥2,775.00 | ¥2,706.00 | 15.90K |
| 2026-06-01 | ¥2,756.00 | -5.58% | ¥2,903.00 | ¥2,903.00 | ¥2,751.00 | 20.90K |
| 2026-05-29 | ¥2,919.00 | -0.03% | ¥2,997.00 | ¥3,075.00 | ¥2,919.00 | 37.50K |
| 2026-05-28 | ¥2,920.00 | +2.03% | ¥2,849.00 | ¥2,945.00 | ¥2,829.00 | 23.60K |
| 2026-05-27 | ¥2,862.00 | +2.91% | ¥2,785.00 | ¥2,882.00 | ¥2,759.00 | 28.70K |
| 2026-05-26 | ¥2,781.00 | -1.70% | ¥2,786.00 | ¥2,811.00 | ¥2,765.00 | 14.10K |
| 2026-05-25 | ¥2,829.00 | +2.84% | ¥2,791.00 | ¥2,855.00 | ¥2,790.00 | 32.90K |