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

2,774.00

+65(+2.40%)

Updated at April 24 11:30AM

Currency In JPY

9982.T Historical Return

If you invested ¥1000 in Takihyo Co., Ltd. (9982.T) 10 years ago, it would be worth ¥1,568.57 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,599.45, while ¥1000 invested 1 year ago would be worth ¥2,032.41. This corresponds to total returns of 56.86%, 59.94%, 103.24%, respectively, with annualized returns of 4.6%, 9.85%, 103.24%.

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
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
March 03, 2026	2,133	2,189	2,189	2,192	2,132	16,600
March 02, 2026	2,170	2,161	2,161	2,198	2,153	12,800
February 27, 2026	2,191	2,190	2,190	2,212	2,176	8,800
February 26, 2026	2,130	2,209	2,209	2,238	2,130	31,200
February 25, 2026	2,230	2,249	2,224	2,272	2,213	29,100
February 24, 2026	2,180	2,210	2,185.43	2,217	2,169	8,300
February 20, 2026	2,216	2,180	2,155.77	2,216	2,180	6,600
February 19, 2026	2,216	2,207	2,182.47	2,216	2,185	5,300
February 18, 2026	2,222	2,216	2,191.37	2,228	2,216	4,500
February 17, 2026	2,231	2,222	2,197.3	2,250	2,222	6,000
February 16, 2026	2,220	2,231	2,206.2	2,237	2,220	4,200
February 13, 2026	2,249	2,216	2,191.36	2,249	2,194	8,600
February 12, 2026	2,252	2,254	2,228.94	2,276	2,252	10,600
February 10, 2026	2,171	2,224	2,199.27	2,229	2,171	20,700
February 09, 2026	2,151	2,171	2,146.86	2,195	2,151	16,800
February 06, 2026	2,168	2,134	2,110.27	2,169	2,134	11,100
February 05, 2026	2,131	2,165	2,140.93	2,170	2,131	9,900
February 04, 2026	2,119	2,119	2,095.44	2,136	2,114	7,600
February 03, 2026	2,110	2,114	2,090.49	2,125	2,110	7,200
February 02, 2026	2,091	2,103	2,079.61	2,124	2,088	12,700
January 30, 2026	2,088	2,091	2,067.75	2,098	2,078	5,900
January 29, 2026	2,100	2,076	2,052.91	2,100	2,061	17,200
January 28, 2026	2,108	2,100	2,076.65	2,108	2,080	13,900
January 27, 2026	2,079	2,108	2,084.56	2,121	2,075	10,200