Takihyo Co., Ltd. (9982.T) JPX

2,732.00

-26(-0.94%)

Updated at June 03 12:58PM

Currency In JPY

9982.T Historical Return

If you invested ¥1000 in Takihyo Co., Ltd. (9982.T) 10 years ago, it would be worth ¥1,485.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,656.1, while ¥1000 invested 1 year ago would be worth ¥1,783.21. This corresponds to total returns of 48.54%, 65.61%, 78.32%, respectively, with annualized returns of 4.03%, 10.61%, 78.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9982.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,750	2,758	2,758	2,775	2,706	15,900
June 01, 2026	2,903	2,756	2,756	2,903	2,751	20,900
May 29, 2026	2,997	2,919	2,919	3,075	2,919	37,500
May 28, 2026	2,849	2,920	2,920	2,945	2,829	23,600
May 27, 2026	2,785	2,862	2,862	2,882	2,754	28,700
May 26, 2026	2,786	2,781	2,781	2,811	2,765	14,100
May 25, 2026	2,791	2,829	2,829	2,855	2,790	32,900
May 22, 2026	2,798	2,751	2,751	2,799	2,722	14,500
May 21, 2026	2,792	2,783	2,783	2,815	2,761	14,200
May 20, 2026	2,763	2,771	2,771	2,803	2,748	24,300
May 19, 2026	2,785	2,782	2,782	2,797	2,767	15,600
May 18, 2026	2,810	2,794	2,794	2,814	2,760	18,600
May 15, 2026	2,747	2,809	2,809	2,809	2,743	46,500
May 14, 2026	2,788	2,747	2,747	2,794	2,691	32,000
May 13, 2026	2,764	2,793	2,793	2,800	2,727	16,800
May 12, 2026	2,794	2,794	2,794	2,825	2,770	23,600
May 11, 2026	2,760	2,779	2,779	2,829	2,759	20,800
May 08, 2026	2,840	2,763	2,763	2,840	2,740	28,000
May 07, 2026	2,799	2,843	2,843	2,882	2,795	29,200
May 01, 2026	2,799	2,764	2,764	2,799	2,727	15,800
April 30, 2026	2,801	2,789	2,789	2,801	2,752	14,100
April 28, 2026	2,850	2,801	2,801	2,851	2,784	22,500
April 27, 2026	2,788	2,807	2,807	2,828	2,754	21,500
April 24, 2026	2,722	2,772	2,772	2,788	2,722	15,800
April 23, 2026	2,774	2,709	2,709	2,825	2,681	27,200
April 22, 2026	2,834	2,675	2,675	2,850	2,675	24,800
April 21, 2026	2,970	2,836	2,836	2,972	2,800	39,700
April 20, 2026	2,760	2,870	2,870	2,885	2,752	34,000
April 17, 2026	2,712	2,760	2,760	2,760	2,681	22,100
April 16, 2026	2,606	2,681	2,681	2,763	2,606	34,900
April 15, 2026	2,538	2,606	2,606	2,657	2,538	26,600
April 14, 2026	2,601	2,538	2,538	2,627	2,508	58,100
April 13, 2026	2,557	2,642	2,642	2,698	2,540	47,700
April 10, 2026	2,549	2,567	2,567	2,570	2,502	18,800
April 09, 2026	2,470	2,535	2,535	2,535	2,461	15,400
April 08, 2026	2,498	2,491	2,491	2,510	2,458	14,900
April 07, 2026	2,405	2,476	2,476	2,494	2,405	6,300
April 06, 2026	2,438	2,450	2,450	2,490	2,438	11,300
April 03, 2026	2,417	2,438	2,438	2,465	2,400	11,700
April 02, 2026	2,400	2,419	2,419	2,451	2,391	14,100
April 01, 2026	2,307	2,400	2,400	2,420	2,307	15,400
March 31, 2026	2,300	2,307	2,307	2,348	2,273	21,200
March 30, 2026	2,184	2,263	2,263	2,277	2,184	7,000
March 27, 2026	2,288	2,265	2,265	2,312	2,265	13,000
March 26, 2026	2,381	2,295	2,295	2,381	2,272	8,400
March 25, 2026	2,405	2,402	2,402	2,479	2,387	22,400
March 24, 2026	2,286	2,395	2,395	2,430	2,286	25,800
March 23, 2026	2,249	2,280	2,280	2,283	2,248	31,000
March 19, 2026	2,248	2,249	2,249	2,267	2,231	10,400
March 18, 2026	2,235	2,262	2,262	2,277	2,235	4,300
March 17, 2026	2,270	2,235	2,235	2,297	2,223	8,600
March 16, 2026	2,274	2,268	2,268	2,300	2,262	11,600
March 13, 2026	2,216	2,274	2,274	2,295	2,216	18,200
March 12, 2026	2,315	2,266	2,266	2,315	2,242	8,900
March 11, 2026	2,300	2,358	2,358	2,360	2,300	12,800
March 10, 2026	2,256	2,309	2,301	2,310	2,246	5,800
March 09, 2026	2,234	2,220	2,220	2,234	2,174	16,500
March 06, 2026	2,254	2,278	2,278	2,278	2,204	9,900
March 05, 2026	2,208	2,280	2,280	2,282	2,207	12,800
March 04, 2026	2,189	2,192	2,196	2,213	2,160	30,700