Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Takihyo Co., Ltd. (9982) Historical Prices

JP:9982 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,624.002,720.002,624.002,680.002,680.00-1.47%3,9000.98
Oct 29, 20262,722.002,722.002,720.002,720.002,720.00-0.07%4000.10
Oct 28, 20262,725.002,725.002,721.002,722.002,722.00-0.04%1,0000.23
Oct 27, 20262,750.002,750.002,723.002,723.002,723.00-0.98%9000.20
Oct 26, 20262,750.002,775.002,750.002,750.002,750.00-0.79%2,7000.60
Oct 23, 20262,848.002,848.002,770.002,772.002,772.00-2.67%1,3000.28
Oct 22, 20262,796.002,848.002,762.002,848.002,848.00+2.37%7,0001.45
Oct 21, 20262,768.002,815.002,768.002,782.002,782.00+0.04%1,8000.36
Oct 20, 20262,785.002,815.002,781.002,781.002,781.00-0.14%5,6001.10
Oct 19, 20262,819.002,819.002,767.002,785.002,785.00-1.21%3,3000.64
Oct 16, 20262,810.002,819.002,782.002,819.002,819.00+0.32%1,1000.21
Oct 15, 20262,806.002,818.002,760.002,810.002,810.00+1.74%6,5001.26
Oct 14, 20262,747.002,804.002,729.002,762.002,762.00+0.55%4,3000.83
Oct 13, 20262,657.002,777.002,657.002,747.002,747.00+3.39%4,8000.91
Oct 12, 20262,657.002,754.002,563.002,657.002,657.00+0.00%00.00
Oct 09, 20262,746.002,754.002,563.002,657.002,657.00-4.15%21,0003.96
Oct 08, 20262,766.002,776.002,740.002,772.002,772.00-0.65%3,4000.60
Oct 07, 20262,741.002,800.002,741.002,790.002,790.00+0.25%3,7000.63
Oct 06, 20262,701.002,783.002,661.002,783.002,783.00+1.16%1,7000.28
Oct 05, 20262,758.002,788.002,740.002,751.002,751.00-2.03%12,2002.06
Oct 02, 20262,740.002,808.002,708.002,808.002,808.00+1.78%4,1000.69
Oct 01, 20262,792.002,792.002,701.002,759.002,759.00-1.71%2,2000.36
Sep 30, 20262,700.002,810.002,700.002,807.002,807.00+5.13%5,1000.83
Sep 29, 20262,743.002,765.002,670.002,670.002,670.00-2.09%9,3001.53
Sep 28, 20262,650.002,727.002,596.002,727.002,727.00+2.91%5,0000.83
Sep 25, 20262,725.002,726.002,650.002,650.002,650.00-2.39%5,0000.83
Sep 24, 20262,718.002,734.002,695.002,715.002,715.00+0.18%6,0001.01
Sep 23, 20262,649.002,710.002,606.002,710.002,710.00+0.00%00.00
Sep 22, 20262,649.002,710.002,606.002,710.002,710.00+0.00%00.00
Sep 21, 20262,649.002,710.002,606.002,710.002,710.00+0.00%00.00
Sep 18, 20262,649.002,710.002,606.002,710.002,710.00+2.38%3,8000.61
Sep 17, 20262,604.002,647.002,604.002,647.002,647.00+1.69%1,5000.23
Sep 16, 20262,668.002,693.002,602.002,603.002,603.00-3.59%4,1000.61
Sep 15, 20262,709.002,709.002,700.002,700.002,700.00-0.33%7000.10
Sep 14, 20262,668.002,733.002,650.002,709.002,709.00-0.22%3,1000.44
Sep 11, 20262,676.002,747.002,676.002,715.002,715.00-0.18%2,2000.30
Sep 10, 20262,700.002,749.002,676.002,720.002,720.00+0.74%9,0001.22
Sep 09, 20262,642.002,700.002,625.002,700.002,700.00+2.20%4,3000.58
Sep 08, 20262,601.002,666.002,601.002,642.002,642.00+1.07%3,9000.52
Sep 07, 20262,588.002,614.002,567.002,614.002,614.00+1.04%1,9000.25
Sep 04, 20262,568.002,598.002,520.002,587.002,587.00+2.25%6,2000.79
Sep 03, 20262,579.002,600.002,530.002,530.002,530.00-1.48%1,3000.16
Sep 02, 20262,478.002,568.002,478.002,568.002,568.00+2.72%5,7000.69
Sep 01, 20262,547.002,547.002,486.002,500.002,500.00+0.00%1,5000.18
Aug 31, 20262,563.002,581.002,500.002,500.002,500.00-2.69%4,3000.51
Aug 28, 20262,577.002,599.002,569.002,569.002,569.00-0.31%1,3000.15
Aug 27, 20262,609.002,630.002,595.002,602.002,577.00-1.18%2,6000.29
Aug 26, 20262,607.002,650.002,607.002,633.002,607.70+1.46%2,1000.22
Aug 25, 20262,585.002,643.002,585.002,595.002,570.07+0.39%4,5000.46
Aug 24, 20262,577.002,620.002,577.002,585.002,560.16+0.35%1,0000.10