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 ¥1,330.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,411.69, while ¥1000 invested 1 year ago would be worth ¥1,437.1. This corresponds to total returns of 33.07%, 41.17%, 43.71%, respectively, with annualized returns of 2.9%, 7.14%, 43.71%.

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
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
July 21, 2026	2,323	2,336	2,336	2,368	2,321	5,100
July 17, 2026	2,337	2,320	2,320	2,347	2,306	6,600
July 16, 2026	2,400	2,337	2,337	2,400	2,329	11,100
July 15, 2026	2,387	2,401	2,401	2,404	2,345	10,300
July 14, 2026	2,308	2,350	2,350	2,370	2,302	11,600
July 13, 2026	2,393	2,321	2,321	2,420	2,292	28,900
July 10, 2026	2,460	2,421	2,421	2,520	2,421	11,700
July 09, 2026	2,449	2,449	2,449	2,475	2,428	12,700
July 08, 2026	2,523	2,447	2,447	2,540	2,447	7,300
July 07, 2026	2,573	2,524	2,524	2,573	2,521	5,200
July 06, 2026	2,619	2,538	2,538	2,619	2,538	12,700
July 03, 2026	2,602	2,604	2,604	2,648	2,565	7,500
July 02, 2026	2,651	2,604	2,604	2,671	2,603	4,000
July 01, 2026	2,625	2,647	2,647	2,664	2,615	3,600
June 30, 2026	2,691	2,666	2,666	2,710	2,660	2,200
June 29, 2026	2,679	2,681	2,681	2,709	2,679	3,000
June 26, 2026	2,611	2,684	2,684	2,693	2,611	7,000
June 25, 2026	2,703	2,650	2,650	2,715	2,650	4,300
June 24, 2026	2,730	2,709	2,709	2,779	2,680	2,100
June 23, 2026	2,751	2,747	2,747	2,800	2,696	7,200
June 22, 2026	2,823	2,756	2,756	2,823	2,677	11,700
June 19, 2026	2,616	2,798	2,798	2,800	2,616	23,500
June 18, 2026	2,660	2,634	2,634	2,670	2,611	15,700
June 17, 2026	2,550	2,623	2,623	2,623	2,550	13,000
June 16, 2026	2,553	2,574	2,574	2,585	2,520	16,800
June 15, 2026	2,590	2,560	2,560	2,613	2,550	13,500
June 12, 2026	2,616	2,600	2,600	2,616	2,580	3,300
June 11, 2026	2,615	2,616	2,616	2,624	2,581	8,500
June 10, 2026	2,641	2,665	2,665	2,680	2,629	19,200
June 09, 2026	2,710	2,688	2,688	2,710	2,643	13,700
June 08, 2026	2,724	2,660	2,660	2,724	2,611	17,500
June 05, 2026	2,660	2,725	2,725	2,725	2,660	16,300
June 04, 2026	2,737	2,696	2,696	2,740	2,688	4,700
June 03, 2026	2,720	2,717	2,717	2,741	2,688	8,700
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