Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,707.50
-23.50 (-1.36%)
Oct 24, 2025, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 784,100 |
| 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 |
| Sep 8, 2025 | 1,753.50 | 1,763.00 | 1,743.00 | 1,755.00 | 1,755.00 | 0.09% | 416,900 |
| Sep 5, 2025 | 1,742.00 | 1,756.50 | 1,720.00 | 1,753.50 | 1,753.50 | 1.15% | 383,900 |
| Sep 4, 2025 | 1,720.00 | 1,739.00 | 1,714.50 | 1,733.50 | 1,733.50 | 1.32% | 384,400 |
| Sep 3, 2025 | 1,768.50 | 1,782.50 | 1,699.50 | 1,711.00 | 1,711.00 | -2.31% | 1,059,500 |
| Sep 2, 2025 | 1,723.00 | 1,773.50 | 1,708.00 | 1,751.50 | 1,751.50 | 2.55% | 1,009,200 |
| Sep 1, 2025 | 1,700.00 | 1,732.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.80% | 713,100 |
| Aug 29, 2025 | 1,699.00 | 1,702.00 | 1,681.50 | 1,694.50 | 1,694.50 | 0.15% | 702,800 |
| Aug 28, 2025 | 1,710.50 | 1,711.50 | 1,686.00 | 1,692.00 | 1,692.00 | -0.88% | 642,600 |
| Aug 27, 2025 | 1,709.00 | 1,725.00 | 1,696.50 | 1,707.00 | 1,707.00 | 0.47% | 685,600 |
| Aug 26, 2025 | 1,739.50 | 1,744.50 | 1,686.50 | 1,699.00 | 1,699.00 | -1.65% | 1,111,200 |
| Aug 25, 2025 | 1,729.00 | 1,748.50 | 1,693.00 | 1,727.50 | 1,727.50 | -4.35% | 2,044,700 |
| Aug 22, 2025 | 1,728.50 | 1,841.00 | 1,695.50 | 1,806.00 | 1,806.00 | 4.48% | 6,703,700 |
| Aug 21, 2025 | 1,668.00 | 1,728.50 | 1,652.00 | 1,728.50 | 1,728.50 | 21.00% | 3,081,600 |
| Aug 20, 2025 | 1,403.50 | 1,430.00 | 1,402.00 | 1,428.50 | 1,428.50 | 2.59% | 554,600 |
| Aug 19, 2025 | 1,393.00 | 1,399.00 | 1,384.50 | 1,392.50 | 1,392.50 | -0.82% | 537,000 |
| Aug 18, 2025 | 1,370.00 | 1,407.00 | 1,365.50 | 1,404.00 | 1,404.00 | 2.48% | 598,200 |
| Aug 15, 2025 | 1,367.00 | 1,373.50 | 1,347.50 | 1,370.00 | 1,370.00 | 0.22% | 430,100 |
| Aug 14, 2025 | 1,358.00 | 1,368.50 | 1,342.50 | 1,367.00 | 1,367.00 | -0.26% | 451,000 |
| Aug 13, 2025 | 1,350.50 | 1,390.00 | 1,329.00 | 1,370.50 | 1,370.50 | 0.77% | 804,100 |