Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,607.00
-3.00 (-0.19%)
Dec 30, 2025, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,622.00 | 1,622.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.19% | 436,300 |
| Dec 29, 2025 | 1,623.00 | 1,633.00 | 1,588.50 | 1,610.00 | 1,610.00 | -1.04% | 646,500 |
| Dec 26, 2025 | 1,630.00 | 1,633.00 | 1,611.50 | 1,627.00 | 1,627.00 | 0.18% | 384,000 |
| Dec 25, 2025 | 1,635.00 | 1,635.00 | 1,611.00 | 1,624.00 | 1,624.00 | -0.03% | 386,900 |
| Dec 24, 2025 | 1,620.00 | 1,629.00 | 1,613.50 | 1,624.50 | 1,624.50 | 0.74% | 253,000 |
| Dec 23, 2025 | 1,619.50 | 1,633.50 | 1,608.50 | 1,612.50 | 1,612.50 | -0.40% | 476,600 |
| Dec 22, 2025 | 1,620.00 | 1,630.00 | 1,602.50 | 1,619.00 | 1,619.00 | -0.37% | 505,800 |
| Dec 19, 2025 | 1,602.00 | 1,639.50 | 1,602.00 | 1,625.00 | 1,625.00 | 1.37% | 902,100 |
| Dec 18, 2025 | 1,609.50 | 1,640.00 | 1,569.00 | 1,603.00 | 1,603.00 | 0.66% | 696,400 |
| Dec 17, 2025 | 1,627.00 | 1,649.00 | 1,592.00 | 1,592.50 | 1,592.50 | -2.00% | 748,400 |
| Dec 16, 2025 | 1,637.00 | 1,653.00 | 1,617.00 | 1,625.00 | 1,625.00 | - | 956,900 |
| Dec 15, 2025 | 1,601.00 | 1,635.50 | 1,585.50 | 1,625.00 | 1,625.00 | 2.62% | 549,300 |
| Dec 12, 2025 | 1,567.00 | 1,587.00 | 1,558.00 | 1,583.50 | 1,583.50 | 2.49% | 679,800 |
| Dec 11, 2025 | 1,568.50 | 1,574.50 | 1,545.00 | 1,545.00 | 1,545.00 | -1.02% | 483,300 |
| Dec 10, 2025 | 1,560.00 | 1,568.50 | 1,539.50 | 1,561.00 | 1,561.00 | 0.06% | 401,200 |
| Dec 9, 2025 | 1,558.00 | 1,568.50 | 1,545.50 | 1,560.00 | 1,560.00 | 0.97% | 468,600 |
| Dec 8, 2025 | 1,530.00 | 1,567.00 | 1,518.00 | 1,545.00 | 1,545.00 | 2.12% | 593,800 |
| Dec 5, 2025 | 1,492.00 | 1,519.50 | 1,485.00 | 1,513.00 | 1,513.00 | 0.97% | 464,400 |
| Dec 4, 2025 | 1,474.00 | 1,504.00 | 1,470.00 | 1,498.50 | 1,498.50 | 1.66% | 464,300 |
| Dec 3, 2025 | 1,483.50 | 1,499.00 | 1,458.00 | 1,474.00 | 1,474.00 | -1.67% | 463,900 |
| Dec 2, 2025 | 1,491.50 | 1,502.50 | 1,482.50 | 1,499.00 | 1,499.00 | 0.10% | 418,900 |
| Dec 1, 2025 | 1,495.00 | 1,502.00 | 1,481.50 | 1,497.50 | 1,497.50 | -0.23% | 553,400 |
| Nov 28, 2025 | 1,491.00 | 1,513.50 | 1,487.50 | 1,501.00 | 1,501.00 | 1.08% | 822,100 |
| Nov 27, 2025 | 1,490.00 | 1,494.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.07% | 440,400 |
| Nov 26, 2025 | 1,476.00 | 1,492.00 | 1,470.00 | 1,484.00 | 1,484.00 | 0.75% | 578,300 |
| Nov 25, 2025 | 1,455.00 | 1,479.50 | 1,449.50 | 1,473.00 | 1,473.00 | 1.94% | 560,900 |
| Nov 21, 2025 | 1,406.00 | 1,447.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.81% | 757,400 |
| Nov 20, 2025 | 1,451.00 | 1,456.50 | 1,405.50 | 1,405.50 | 1,405.50 | -3.63% | 511,500 |
| Nov 19, 2025 | 1,444.50 | 1,467.50 | 1,440.00 | 1,458.50 | 1,458.50 | 0.97% | 289,400 |
| Nov 18, 2025 | 1,450.00 | 1,458.50 | 1,432.50 | 1,444.50 | 1,444.50 | -1.13% | 394,200 |
| Nov 17, 2025 | 1,487.00 | 1,498.00 | 1,456.00 | 1,461.00 | 1,461.00 | -1.62% | 393,400 |
| Nov 14, 2025 | 1,469.50 | 1,502.50 | 1,461.50 | 1,485.00 | 1,485.00 | -0.10% | 545,600 |
| Nov 13, 2025 | 1,441.00 | 1,490.00 | 1,438.50 | 1,486.50 | 1,486.50 | 1.88% | 556,200 |
| Nov 12, 2025 | 1,460.00 | 1,512.00 | 1,436.50 | 1,459.00 | 1,459.00 | -4.64% | 763,200 |
| Nov 11, 2025 | 1,555.00 | 1,568.00 | 1,512.00 | 1,530.00 | 1,530.00 | -2.42% | 514,900 |
| Nov 10, 2025 | 1,610.00 | 1,616.00 | 1,562.00 | 1,568.00 | 1,568.00 | -2.49% | 402,200 |
| Nov 7, 2025 | 1,577.00 | 1,608.00 | 1,576.00 | 1,608.00 | 1,608.00 | 1.58% | 395,600 |
| Nov 6, 2025 | 1,568.50 | 1,593.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.67% | 347,700 |
| Nov 5, 2025 | 1,576.50 | 1,585.50 | 1,562.00 | 1,572.50 | 1,572.50 | -0.25% | 327,000 |
| Nov 4, 2025 | 1,560.00 | 1,585.00 | 1,550.00 | 1,576.50 | 1,576.50 | 0.51% | 405,100 |
| Oct 31, 2025 | 1,577.50 | 1,588.00 | 1,560.50 | 1,568.50 | 1,568.50 | 0.06% | 505,700 |
| Oct 30, 2025 | 1,557.00 | 1,576.00 | 1,544.50 | 1,567.50 | 1,567.50 | 0.35% | 3,172,300 |
| Oct 29, 2025 | 1,649.50 | 1,656.00 | 1,560.00 | 1,562.00 | 1,562.00 | -5.88% | 564,300 |
| Oct 28, 2025 | 1,690.50 | 1,690.50 | 1,645.00 | 1,659.50 | 1,659.50 | -2.73% | 515,100 |
| Oct 27, 2025 | 1,712.00 | 1,722.50 | 1,700.50 | 1,706.00 | 1,706.00 | -0.09% | 418,800 |
| Oct 24, 2025 | 1,725.00 | 1,730.00 | 1,701.00 | 1,707.50 | 1,707.50 | -1.36% | 483,400 |
| Oct 23, 2025 | 1,729.00 | 1,738.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.09% | 355,000 |
| Oct 22, 2025 | 1,732.50 | 1,747.00 | 1,727.00 | 1,732.50 | 1,732.50 | 0.09% | 412,100 |
| Oct 21, 2025 | 1,740.00 | 1,752.50 | 1,725.50 | 1,731.00 | 1,731.00 | -0.80% | 344,200 |
| Oct 20, 2025 | 1,758.00 | 1,760.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.37% | 320,800 |