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

Currency In JPY

9982.T Historical Return

If you invested ¥1000 in Takihyo Co., Ltd. (9982.T) 10 years ago, it would be worth ¥1,587.99 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,777.7, while ¥1000 invested 1 year ago would be worth ¥1,466.41. This corresponds to total returns of 58.8%, 77.77%, 46.64%, respectively, with annualized returns of 4.73%, 12.19%, 46.64%.

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
October 21, 2026	2,768	2,782	2,782	2,815	2,768	1,800
October 20, 2026	2,785	2,781	2,781	2,815	2,781	5,600
October 19, 2026	2,819	2,785	2,785	2,819	2,767	3,300
October 16, 2026	2,810	2,819	2,819	2,819	2,782	1,100
October 15, 2026	2,806	2,810	2,810	2,818	2,760	6,500
October 14, 2026	2,747	2,762	2,762	2,804	2,729	4,300
October 13, 2026	2,657	2,747	2,747	2,777	2,657	4,800
October 09, 2026	2,746	2,657	2,657	2,754	2,563	21,000
October 08, 2026	2,766	2,772	2,772	2,776	2,740	3,400
October 07, 2026	2,741	2,790	2,790	2,800	2,741	3,700
October 06, 2026	2,701	2,783	2,783	2,783	2,661	1,700
October 05, 2026	2,758	2,751	2,751	2,788	2,740	12,200
October 02, 2026	2,740	2,808	2,808	2,808	2,708	4,100
October 01, 2026	2,792	2,759	2,759	2,792	2,701	2,200
September 30, 2026	2,700	2,807	2,807	2,810	2,700	5,100
September 29, 2026	2,743	2,670	2,670	2,765	2,670	9,300
September 28, 2026	2,650	2,727	2,727	2,727	2,596	5,000
September 25, 2026	2,725	2,650	2,650	2,726	2,650	5,000
September 24, 2026	2,718	2,715	2,715	2,734	2,695	6,000
September 18, 2026	2,649	2,710	2,710	2,710	2,606	3,800
September 17, 2026	2,604	2,647	2,647	2,647	2,604	1,500
September 16, 2026	2,668	2,603	2,603	2,693	2,602	4,100
September 15, 2026	2,709	2,700	2,700	2,709	2,700	700
September 11, 2026	2,676	2,715	2,715	2,747	2,676	2,200
September 10, 2026	2,700	2,720	2,720	2,749	2,676	9,000
September 09, 2026	2,642	2,700	2,700	2,700	2,625	4,300
September 08, 2026	2,601	2,642	2,642	2,666	2,601	3,900
September 07, 2026	2,588	2,614	2,614	2,614	2,567	1,900
September 04, 2026	2,568	2,587	2,587	2,598	2,520	6,200
September 03, 2026	2,579	2,530	2,530	2,600	2,530	1,300
September 02, 2026	2,478	2,568	2,568	2,568	2,478	5,700
September 01, 2026	2,547	2,500	2,500	2,547	2,486	1,500
August 31, 2026	2,563	2,500	2,500	2,581	2,500	4,300
August 28, 2026	2,577	2,569	2,569	2,599	2,569	1,300
August 27, 2026	2,609	2,602	2,602	2,630	2,595	2,600
August 26, 2026	2,607	2,633	2,633	2,650	2,607	2,100
August 25, 2026	2,585	2,595	2,595	2,643	2,585	4,500
August 24, 2026	2,577	2,585	2,585	2,620	2,577	1,000
August 21, 2026	2,550	2,576	2,576	2,578	2,550	1,800
August 20, 2026	2,546	2,547	2,547	2,547	2,546	1,000
August 19, 2026	2,581	2,546	2,546	2,600	2,531	8,600
August 18, 2026	2,550	2,581	2,581	2,615	2,550	5,200
August 17, 2026	2,503	2,515	2,515	2,540	2,503	6,300
August 14, 2026	2,527	2,501	2,501	2,527	2,501	700
August 13, 2026	2,450	2,498	2,498	2,529	2,450	10,800
August 12, 2026	2,425	2,450	2,450	2,464	2,425	2,700
August 10, 2026	2,442	2,445	2,445	2,458	2,423	5,400
August 07, 2026	2,437	2,461	2,461	2,472	2,421	3,200
August 06, 2026	2,422	2,437	2,437	2,456	2,422	3,300
August 05, 2026	2,492	2,422	2,422	2,498	2,414	3,400
August 04, 2026	2,452	2,442	2,442	2,520	2,442	14,900
August 03, 2026	2,406	2,452	2,452	2,523	2,406	13,500
July 31, 2026	2,395	2,442	2,442	2,480	2,395	5,900
July 30, 2026	2,393	2,395	2,395	2,445	2,370	13,100
July 29, 2026	2,438	2,355	2,355	2,439	2,355	5,900
July 28, 2026	2,348	2,407	2,407	2,438	2,314	7,700
July 27, 2026	2,285	2,362	2,362	2,383	2,280	19,300
July 24, 2026	2,342	2,278	2,278	2,367	2,270	10,500
July 23, 2026	2,372	2,342	2,342	2,377	2,326	12,500
July 22, 2026	2,366	2,372	2,372	2,405	2,357	11,300