Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,360.00
+57.00 (4.37%)
Aug 12, 2025, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,295.00 | 1,372.50 | 1,264.50 | 1,360.00 | 1,360.00 | 4.37% | 1,452,300 |
| Aug 8, 2025 | 1,314.00 | 1,318.00 | 1,295.50 | 1,303.00 | 1,303.00 | -0.23% | 716,700 |
| Aug 7, 2025 | 1,296.50 | 1,306.50 | 1,290.00 | 1,306.00 | 1,306.00 | 1.01% | 574,000 |
| Aug 6, 2025 | 1,300.00 | 1,306.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.46% | 466,100 |
| Aug 5, 2025 | 1,290.00 | 1,307.50 | 1,282.50 | 1,299.00 | 1,299.00 | 0.97% | 403,000 |
| Aug 4, 2025 | 1,275.50 | 1,292.00 | 1,275.50 | 1,286.50 | 1,286.50 | 0.47% | 379,200 |
| Aug 1, 2025 | 1,284.00 | 1,287.00 | 1,274.50 | 1,280.50 | 1,280.50 | 0.47% | 394,700 |
| Jul 31, 2025 | 1,284.00 | 1,284.00 | 1,270.50 | 1,274.50 | 1,274.50 | -0.20% | 283,800 |
| Jul 30, 2025 | 1,276.50 | 1,281.50 | 1,267.50 | 1,277.00 | 1,277.00 | 0.67% | 303,300 |
| Jul 29, 2025 | 1,265.50 | 1,274.00 | 1,259.00 | 1,268.50 | 1,268.50 | -0.67% | 293,200 |
| Jul 28, 2025 | 1,269.00 | 1,281.50 | 1,267.50 | 1,277.00 | 1,277.00 | -0.12% | 355,200 |
| Jul 25, 2025 | 1,284.50 | 1,285.00 | 1,268.00 | 1,278.50 | 1,278.50 | 0.59% | 534,300 |
| Jul 24, 2025 | 1,252.00 | 1,287.00 | 1,247.50 | 1,271.00 | 1,271.00 | 1.52% | 743,900 |
| Jul 23, 2025 | 1,225.00 | 1,265.00 | 1,219.50 | 1,252.00 | 1,252.00 | 2.88% | 682,300 |
| Jul 22, 2025 | 1,215.00 | 1,229.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.12% | 323,900 |
| Jul 18, 2025 | 1,214.50 | 1,221.50 | 1,209.50 | 1,218.50 | 1,218.50 | 1.20% | 329,100 |
| Jul 17, 2025 | 1,204.00 | 1,214.50 | 1,202.50 | 1,204.00 | 1,204.00 | -0.54% | 285,700 |
| Jul 16, 2025 | 1,218.50 | 1,224.00 | 1,208.00 | 1,210.50 | 1,210.50 | -0.12% | 282,600 |
| Jul 15, 2025 | 1,237.00 | 1,238.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.02% | 334,900 |
| Jul 14, 2025 | 1,222.00 | 1,237.00 | 1,215.50 | 1,237.00 | 1,237.00 | 1.35% | 468,000 |
| Jul 11, 2025 | 1,200.00 | 1,250.00 | 1,197.00 | 1,220.50 | 1,220.50 | 2.82% | 877,900 |
| Jul 10, 2025 | 1,200.00 | 1,203.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.42% | 547,900 |
| Jul 9, 2025 | 1,205.00 | 1,211.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.01% | 695,900 |
| Jul 8, 2025 | 1,229.00 | 1,229.00 | 1,210.00 | 1,216.50 | 1,216.50 | -1.66% | 594,000 |
| Jul 7, 2025 | 1,238.50 | 1,247.00 | 1,230.00 | 1,237.00 | 1,237.00 | -0.12% | 461,100 |
| Jul 4, 2025 | 1,229.50 | 1,248.00 | 1,210.50 | 1,238.50 | 1,238.50 | 0.69% | 404,200 |
| Jul 3, 2025 | 1,225.00 | 1,241.50 | 1,221.50 | 1,230.00 | 1,230.00 | 0.49% | 432,700 |
| Jul 2, 2025 | 1,219.00 | 1,231.50 | 1,212.00 | 1,224.00 | 1,224.00 | 0.95% | 527,900 |
| Jul 1, 2025 | 1,205.00 | 1,213.50 | 1,199.50 | 1,212.50 | 1,212.50 | 1.21% | 543,800 |
| Jun 30, 2025 | 1,193.00 | 1,204.50 | 1,190.00 | 1,198.00 | 1,198.00 | 0.59% | 437,700 |
| Jun 27, 2025 | 1,174.00 | 1,191.00 | 1,172.50 | 1,191.00 | 1,191.00 | 1.23% | 470,700 |
| Jun 26, 2025 | 1,170.00 | 1,181.50 | 1,170.00 | 1,176.50 | 1,176.50 | 0.51% | 360,400 |
| Jun 25, 2025 | 1,168.50 | 1,175.00 | 1,161.00 | 1,170.50 | 1,170.50 | 0.13% | 425,000 |
| Jun 24, 2025 | 1,189.50 | 1,189.50 | 1,164.50 | 1,169.00 | 1,169.00 | -0.30% | 399,300 |
| Jun 23, 2025 | 1,171.00 | 1,188.00 | 1,161.00 | 1,172.50 | 1,172.50 | 0.21% | 408,100 |
| Jun 20, 2025 | 1,157.00 | 1,178.50 | 1,150.00 | 1,170.00 | 1,170.00 | 0.78% | 1,002,900 |
| Jun 19, 2025 | 1,166.00 | 1,172.50 | 1,157.00 | 1,161.00 | 1,161.00 | -0.39% | 443,300 |
| Jun 18, 2025 | 1,173.00 | 1,176.00 | 1,161.00 | 1,165.50 | 1,165.50 | -0.85% | 507,800 |
| Jun 17, 2025 | 1,188.50 | 1,197.50 | 1,175.50 | 1,175.50 | 1,175.50 | -1.84% | 522,400 |
| Jun 16, 2025 | 1,245.00 | 1,255.00 | 1,195.00 | 1,197.50 | 1,197.50 | -2.92% | 603,800 |
| Jun 13, 2025 | 1,235.00 | 1,242.00 | 1,225.50 | 1,233.50 | 1,233.50 | 0.16% | 667,800 |
| Jun 12, 2025 | 1,230.00 | 1,246.00 | 1,222.50 | 1,231.50 | 1,231.50 | 0.16% | 724,700 |
| Jun 11, 2025 | 1,229.00 | 1,243.00 | 1,225.00 | 1,229.50 | 1,229.50 | 0.04% | 645,500 |
| Jun 10, 2025 | 1,244.00 | 1,245.50 | 1,227.00 | 1,229.00 | 1,229.00 | -1.21% | 671,100 |
| Jun 9, 2025 | 1,269.50 | 1,270.00 | 1,240.50 | 1,244.00 | 1,244.00 | -2.01% | 642,900 |
| Jun 6, 2025 | 1,256.00 | 1,278.00 | 1,255.50 | 1,269.50 | 1,269.50 | 1.07% | 782,400 |
| Jun 5, 2025 | 1,266.50 | 1,266.50 | 1,251.00 | 1,256.00 | 1,256.00 | -1.02% | 640,200 |
| Jun 4, 2025 | 1,279.50 | 1,288.00 | 1,266.50 | 1,269.00 | 1,269.00 | -1.21% | 672,500 |
| Jun 3, 2025 | 1,292.00 | 1,292.00 | 1,276.50 | 1,284.50 | 1,284.50 | 0.43% | 708,600 |
| Jun 2, 2025 | 1,277.00 | 1,291.50 | 1,275.50 | 1,279.00 | 1,279.00 | 0.12% | 605,900 |