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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,216	2,180	2,180	2,216	2,180	6,600
February 19, 2026	2,216	2,207	2,207	2,216	2,185	5,300
February 18, 2026	2,222	2,216	2,216	2,228	2,216	4,500
February 17, 2026	2,231	2,222	2,222	2,250	2,222	6,000
February 16, 2026	2,220	2,231	2,231	2,237	2,220	4,200
February 13, 2026	2,249	2,216	2,216	2,249	2,194	8,600
February 12, 2026	2,252	2,254	2,254	2,276	2,252	10,600
February 10, 2026	2,171	2,224	2,224	2,229	2,171	20,700
February 09, 2026	2,151	2,171	2,171	2,195	2,151	16,800
February 06, 2026	2,168	2,134	2,134	2,169	2,134	11,100
February 05, 2026	2,131	2,165	2,165	2,170	2,131	9,900
February 04, 2026	2,119	2,119	2,119	2,136	2,114	7,600
February 03, 2026	2,110	2,114	2,114	2,125	2,110	7,200
February 02, 2026	2,091	2,103	2,103	2,124	2,088	12,700
January 30, 2026	2,088	2,091	2,091	2,098	2,078	5,900
January 29, 2026	2,100	2,076	2,076	2,100	2,061	17,200
January 28, 2026	2,108	2,100	2,100	2,108	2,080	13,900
January 27, 2026	2,079	2,108	2,108	2,121	2,075	10,200
January 26, 2026	2,070	2,076	2,076	2,086	2,063	11,400
January 23, 2026	2,095	2,071	2,071	2,098	2,069	11,200
January 22, 2026	2,096	2,111	2,111	2,135	2,081	11,500
January 21, 2026	2,080	2,094	2,094	2,099	2,076	17,200
January 20, 2026	2,127	2,106	2,106	2,128	2,030	28,700
January 19, 2026	2,177	2,130	2,130	2,177	2,125	32,000
January 16, 2026	2,209	2,162	2,162	2,209	2,159	9,800
January 15, 2026	2,165	2,201	2,201	2,215	2,165	14,500
January 14, 2026	2,165	2,165	2,165	2,165	2,150	15,200
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

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