kabutan

Takihyo Co., Ltd.(9982) Historical

9982
TSE Standard
Takihyo Co., Ltd.
2,786
JPY
-15
(-0.54%)
Apr 30, 11:19 am JST
17.38
USD
Apr 29, 10:19 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2026
2,972 JPY
52 Week Low May 1, 2025
1,408 JPY
Yearly High Apr 21, 2026
2,972 JPY
Yearly Low Jan 20, 2026
2,030 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,788 2,851 2,754 2,786 +14 +0.51% 49,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,760 2,972 2,675 2,772 +12 +0.43% 141,500
Apr 17, 2026 2,557 2,763 2,508 2,760 +193 +7.52% 189,400
Apr 10, 2026 2,438 2,570 2,405 2,567 +129 +5.29% 66,700
Apr 3, 2026 2,184 2,465 2,184 2,438 +173 +7.64% 69,400
Mar 27, 2026 2,249 2,479 2,248 2,265 +16 +0.71% 100,600
Mar 19, 2026 2,274 2,300 2,223 2,249 -25 -1.10% 34,900
Mar 13, 2026 2,234 2,360 2,174 2,274 -4 -0.18% 68,000
Mar 6, 2026 2,170 2,282 2,132 2,278 +88 +4.02% 85,900
Feb 27, 2026 2,180 2,272 2,130 2,190 +10 +0.46% 77,400
Feb 20, 2026 2,220 2,250 2,180 2,180 -36 -1.62% 26,600
Feb 13, 2026 2,151 2,276 2,151 2,216 +82 +3.84% 56,700
Feb 6, 2026 2,091 2,170 2,088 2,134 +43 +2.06% 48,500
Jan 30, 2026 2,070 2,121 2,061 2,091 +20 +0.97% 58,600
Jan 23, 2026 2,177 2,177 2,030 2,071 -91 -4.21% 100,600
Jan 16, 2026 2,227 2,227 2,141 2,162 -74 -3.31% 99,700
Jan 9, 2026 2,270 2,329 2,200 2,236 -30 -1.32% 128,700
Dec 30, 2025 2,247 2,344 2,247 2,266 +34 +1.52% 30,200
Dec 26, 2025 2,149 2,294 2,130 2,232 +122 +5.78% 47,400
Dec 19, 2025 2,091 2,149 2,091 2,110 -2 -0.09% 30,100
Dec 12, 2025 2,148 2,148 2,083 2,112 -13 -0.61% 21,100