Takihyo Co., Ltd. - 9982.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,227	2,162	2,162	2,227	2,141	60,200
January 09, 2026	2,221	2,236	2,236	2,236	2,203	30,200
January 08, 2026	2,242	2,223	2,223	2,260	2,221	8,800
January 07, 2026	2,236	2,229	2,229	2,241	2,200	13,400
January 06, 2026	2,290	2,229	2,229	2,290	2,217	29,900
January 05, 2026	2,270	2,300	2,300	2,329	2,249	45,400
December 30, 2025	2,310	2,266	2,266	2,316	2,253	16,800
December 29, 2025	2,247	2,310	2,310	2,344	2,247	13,400
December 26, 2025	2,246	2,232	2,232	2,274	2,200	8,300
December 25, 2025	2,290	2,248	2,248	2,294	2,225	9,700
December 24, 2025	2,190	2,240	2,240	2,250	2,190	11,400
December 23, 2025	2,150	2,186	2,186	2,186	2,140	8,600
December 22, 2025	2,149	2,140	2,140	2,149	2,130	9,400
December 19, 2025	2,124	2,110	2,110	2,128	2,100	9,300
December 18, 2025	2,125	2,123	2,123	2,134	2,096	8,600
December 17, 2025	2,144	2,125	2,125	2,148	2,100	4,700
December 16, 2025	2,101	2,130	2,130	2,149	2,101	5,800
December 15, 2025	2,091	2,123	2,123	2,123	2,091	1,700
December 12, 2025	2,100	2,112	2,112	2,122	2,095	2,700
December 11, 2025	2,122	2,100	2,100	2,122	2,095	2,400
December 10, 2025	2,102	2,122	2,122	2,134	2,102	2,500
December 09, 2025	2,119	2,100	2,100	2,119	2,083	9,500
December 08, 2025	2,148	2,129	2,129	2,148	2,126	4,000
December 05, 2025	2,150	2,125	2,125	2,154	2,113	5,600
December 04, 2025	2,150	2,131	2,131	2,150	2,121	5,000
December 03, 2025	2,126	2,136	2,136	2,150	2,110	12,100
December 02, 2025	2,052	2,105	2,105	2,109	2,052	11,100
December 01, 2025	2,021	2,049	2,049	2,060	2,021	11,900
November 28, 2025	2,036	2,037	2,037	2,070	2,035	11,200
November 27, 2025	2,035	2,035	2,035	2,049	2,034	5,100
November 26, 2025	2,083	2,041	2,041	2,097	2,025	3,200
November 25, 2025	2,085	2,083	2,083	2,096	2,076	6,800
November 21, 2025	2,079	2,069	2,069	2,079	2,052	5,200
November 20, 2025	2,070	2,070	2,070	2,078	2,061	7,900
November 19, 2025	2,083	2,084	2,084	2,087	2,072	5,300
November 18, 2025	2,072	2,058	2,058	2,075	2,049	3,900
November 17, 2025	2,065	2,050	2,050	2,065	2,029	3,700
November 14, 2025	2,006	2,065	2,065	2,066	2,006	9,400
November 13, 2025	1,992	2,006	2,006	2,010	1,992	5,100
November 12, 2025	1,986	2,001	2,001	2,001	1,986	4,800
November 11, 2025	1,981	1,986	1,986	1,986	1,975	3,100
November 10, 2025	1,976	1,981	1,981	1,982	1,970	3,200
November 07, 2025	1,971	1,982	1,982	2,000	1,971	7,700
November 06, 2025	1,991	1,980	1,980	1,997	1,980	2,000
November 05, 2025	2,015	1,988	1,988	2,015	1,977	5,600
November 04, 2025	2,006	2,015	2,015	2,015	2,006	1,900
October 31, 2025	1,996	2,004	2,004	2,010	1,976	10,800
October 30, 2025	1,950	1,996	1,996	1,997	1,950	12,700
October 29, 2025	1,990	1,950	1,950	1,990	1,943	3,900
October 28, 2025	1,998	1,990	1,990	1,998	1,988	1,500
October 27, 2025	1,969	1,998	1,998	2,011	1,969	17,900
October 24, 2025	1,968	1,969	1,969	1,978	1,956	7,700
October 23, 2025	1,971	1,968	1,968	1,975	1,955	3,400
October 22, 2025	1,957	1,964	1,964	1,973	1,870	19,400
October 21, 2025	1,988	1,974	1,974	1,988	1,960	7,900
October 20, 2025	1,902	1,982	1,982	2,000	1,902	40,900
October 17, 2025	1,851	1,896	1,896	1,896	1,846	9,100
October 16, 2025	1,876	1,860	1,860	1,887	1,853	10,500
October 15, 2025	1,848	1,876	1,876	1,894	1,841	11,400
October 14, 2025	1,820	1,830	1,830	1,899	1,820	45,800

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