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 ¥1,446.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,612.62, while ¥1000 invested 1 year ago would be worth ¥1,473.56. This corresponds to total returns of 44.64%, 61.26%, 47.36%, respectively, with annualized returns of 3.76%, 10.03%, 47.36%.

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
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
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