Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,445.00
+39.50 (2.81%)
Nov 21, 2025, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,742.00 | 1,754.50 | 1,725.50 | 1,738.50 | 1,738.50 | 0.43% | 324,400 |
| Oct 16, 2025 | 1,749.00 | 1,757.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.03% | 260,300 |
| Oct 15, 2025 | 1,712.00 | 1,747.00 | 1,712.00 | 1,731.50 | 1,731.50 | 2.00% | 395,800 |
| Oct 14, 2025 | 1,735.00 | 1,750.00 | 1,684.50 | 1,697.50 | 1,697.50 | -3.77% | 453,100 |
| Oct 10, 2025 | 1,760.00 | 1,771.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.40% | 349,000 |
| Oct 9, 2025 | 1,755.00 | 1,776.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.34% | 372,800 |
| Oct 8, 2025 | 1,800.00 | 1,824.50 | 1,765.00 | 1,765.00 | 1,765.00 | -1.12% | 496,500 |
| Oct 7, 2025 | 1,750.00 | 1,785.50 | 1,750.00 | 1,785.00 | 1,785.00 | 2.32% | 487,500 |
| Oct 6, 2025 | 1,743.50 | 1,762.00 | 1,733.00 | 1,744.50 | 1,744.50 | 1.39% | 427,500 |
| Oct 3, 2025 | 1,740.00 | 1,756.00 | 1,713.00 | 1,720.50 | 1,720.50 | -1.57% | 392,700 |
| Oct 2, 2025 | 1,750.00 | 1,760.00 | 1,739.00 | 1,748.00 | 1,748.00 | -0.03% | 479,800 |
| Oct 1, 2025 | 1,745.00 | 1,751.50 | 1,730.00 | 1,748.50 | 1,748.50 | 0.17% | 632,300 |
| Sep 30, 2025 | 1,798.00 | 1,805.00 | 1,735.00 | 1,745.50 | 1,745.50 | -2.84% | 570,500 |
| Sep 29, 2025 | 1,820.00 | 1,829.50 | 1,796.50 | 1,796.50 | 1,796.50 | -1.07% | 652,900 |
| Sep 26, 2025 | 1,849.00 | 1,858.00 | 1,796.00 | 1,816.00 | 1,816.00 | -0.74% | 758,900 |
| Sep 25, 2025 | 1,828.00 | 1,837.00 | 1,818.50 | 1,829.50 | 1,829.50 | 1.47% | 647,000 |
| Sep 24, 2025 | 1,780.00 | 1,811.50 | 1,765.00 | 1,803.00 | 1,803.00 | 2.39% | 559,200 |
| Sep 22, 2025 | 1,760.00 | 1,773.50 | 1,754.50 | 1,761.00 | 1,761.00 | 0.14% | 410,800 |
| Sep 19, 2025 | 1,755.00 | 1,792.50 | 1,753.00 | 1,758.50 | 1,758.50 | -0.03% | 1,040,900 |
| Sep 18, 2025 | 1,765.00 | 1,768.00 | 1,746.00 | 1,759.00 | 1,759.00 | 0.80% | 422,900 |
| Sep 17, 2025 | 1,747.50 | 1,768.50 | 1,729.00 | 1,745.00 | 1,745.00 | -0.14% | 465,600 |
| Sep 16, 2025 | 1,701.50 | 1,753.50 | 1,690.50 | 1,747.50 | 1,747.50 | 1.63% | 799,000 |
| Sep 12, 2025 | 1,740.50 | 1,744.50 | 1,719.50 | 1,719.50 | 1,719.50 | -1.60% | 784,100 |
| Sep 11, 2025 | 1,735.50 | 1,753.50 | 1,722.50 | 1,747.50 | 1,747.50 | 0.69% | 370,500 |
| Sep 10, 2025 | 1,726.00 | 1,739.50 | 1,717.50 | 1,735.50 | 1,735.50 | 1.20% | 340,100 |
| Sep 9, 2025 | 1,756.50 | 1,759.50 | 1,709.50 | 1,715.00 | 1,715.00 | -2.28% | 381,100 |