Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,540.00
-47.50 (-2.99%)
At close: Feb 16, 2026
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,550.00 | 1,567.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.99% | 470,600 |
| Feb 13, 2026 | 1,570.00 | 1,590.00 | 1,547.00 | 1,587.50 | 1,587.50 | 0.41% | 403,700 |
| Feb 12, 2026 | 1,585.00 | 1,613.50 | 1,581.00 | 1,581.00 | 1,581.00 | -2.71% | 519,300 |
| Feb 10, 2026 | 1,601.00 | 1,626.00 | 1,596.00 | 1,625.00 | 1,625.00 | 0.62% | 398,800 |
| Feb 9, 2026 | 1,624.00 | 1,625.00 | 1,596.50 | 1,615.00 | 1,615.00 | 1.22% | 333,600 |
| Feb 6, 2026 | 1,625.00 | 1,632.00 | 1,590.00 | 1,595.50 | 1,595.50 | -2.18% | 290,000 |
| Feb 5, 2026 | 1,655.50 | 1,664.50 | 1,625.50 | 1,631.00 | 1,631.00 | 0.37% | 318,500 |
| Feb 4, 2026 | 1,622.00 | 1,630.00 | 1,602.00 | 1,625.00 | 1,625.00 | -1.07% | 398,700 |
| Feb 3, 2026 | 1,612.00 | 1,645.00 | 1,606.50 | 1,642.50 | 1,642.50 | 1.73% | 333,100 |
| Feb 2, 2026 | 1,618.50 | 1,619.50 | 1,593.50 | 1,614.50 | 1,614.50 | 1.25% | 316,700 |
| Jan 30, 2026 | 1,572.50 | 1,600.50 | 1,552.00 | 1,594.50 | 1,594.50 | 2.44% | 535,000 |
| Jan 29, 2026 | 1,545.00 | 1,560.50 | 1,528.00 | 1,556.50 | 1,556.50 | 0.16% | 294,600 |
| Jan 28, 2026 | 1,589.50 | 1,599.50 | 1,548.00 | 1,554.00 | 1,554.00 | -3.21% | 556,600 |
| Jan 27, 2026 | 1,608.00 | 1,609.00 | 1,570.50 | 1,605.50 | 1,605.50 | -1.20% | 414,000 |
| Jan 26, 2026 | 1,625.00 | 1,637.00 | 1,612.00 | 1,625.00 | 1,625.00 | -0.64% | 482,800 |
| Jan 23, 2026 | 1,642.00 | 1,656.50 | 1,622.50 | 1,635.50 | 1,635.50 | -0.76% | 289,000 |
| Jan 22, 2026 | 1,644.50 | 1,656.50 | 1,635.00 | 1,648.00 | 1,648.00 | 0.24% | 440,400 |
| Jan 21, 2026 | 1,652.50 | 1,663.00 | 1,638.00 | 1,644.00 | 1,644.00 | -2.20% | 331,400 |
| Jan 20, 2026 | 1,668.00 | 1,682.00 | 1,652.50 | 1,681.00 | 1,681.00 | -0.06% | 402,300 |
| Jan 19, 2026 | 1,668.00 | 1,706.00 | 1,668.00 | 1,682.00 | 1,682.00 | 1.57% | 457,200 |
| Jan 16, 2026 | 1,653.50 | 1,665.00 | 1,643.50 | 1,656.00 | 1,656.00 | -0.99% | 363,000 |
| Jan 15, 2026 | 1,658.50 | 1,681.50 | 1,646.00 | 1,672.50 | 1,672.50 | 0.90% | 432,200 |
| Jan 14, 2026 | 1,663.00 | 1,693.00 | 1,644.50 | 1,657.50 | 1,657.50 | -0.66% | 511,000 |
| Jan 13, 2026 | 1,635.00 | 1,673.00 | 1,627.50 | 1,668.50 | 1,668.50 | 2.61% | 999,300 |
| Jan 9, 2026 | 1,628.50 | 1,643.00 | 1,619.50 | 1,626.00 | 1,626.00 | 0.34% | 548,900 |
| Jan 8, 2026 | 1,663.00 | 1,663.00 | 1,601.00 | 1,620.50 | 1,620.50 | -2.56% | 711,100 |
| Jan 7, 2026 | 1,653.50 | 1,678.50 | 1,635.50 | 1,663.00 | 1,663.00 | -0.21% | 403,100 |
| Jan 6, 2026 | 1,624.00 | 1,667.00 | 1,621.00 | 1,666.50 | 1,666.50 | 2.87% | 708,500 |
| Jan 5, 2026 | 1,607.00 | 1,621.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.81% | 782,100 |
| 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 |