Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 1,734.50
-76.00 (-4.20%)
May 13, 2026, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,807.50 | 1,835.00 | 1,795.00 | 1,810.50 | 1,810.50 | -0.47% | 550,800 |
| May 11, 2026 | 1,799.00 | 1,831.50 | 1,780.00 | 1,819.00 | 1,819.00 | 0.50% | 507,000 |
| May 8, 2026 | 1,834.00 | 1,849.50 | 1,780.00 | 1,810.00 | 1,810.00 | -1.23% | 678,700 |
| May 7, 2026 | 1,750.00 | 1,838.00 | 1,745.50 | 1,832.50 | 1,832.50 | 5.62% | 575,600 |
| May 1, 2026 | 1,745.00 | 1,769.50 | 1,698.50 | 1,735.00 | 1,735.00 | -1.98% | 497,800 |
| Apr 30, 2026 | 1,760.00 | 1,794.50 | 1,738.00 | 1,770.00 | 1,770.00 | -1.31% | 758,000 |
| Apr 28, 2026 | 1,752.50 | 1,793.50 | 1,747.50 | 1,793.50 | 1,793.50 | 2.31% | 497,900 |
| Apr 27, 2026 | 1,761.50 | 1,767.50 | 1,732.00 | 1,753.00 | 1,753.00 | -1.52% | 506,500 |
| Apr 24, 2026 | 1,823.00 | 1,825.00 | 1,765.00 | 1,780.00 | 1,780.00 | -2.47% | 458,900 |
| Apr 23, 2026 | 1,821.50 | 1,831.50 | 1,803.00 | 1,825.00 | 1,825.00 | -1.22% | 461,200 |
| Apr 22, 2026 | 1,834.50 | 1,851.00 | 1,821.50 | 1,847.50 | 1,847.50 | 0.60% | 434,800 |
| Apr 21, 2026 | 1,870.50 | 1,880.50 | 1,821.00 | 1,836.50 | 1,836.50 | -2.03% | 434,900 |
| Apr 20, 2026 | 1,845.00 | 1,888.00 | 1,826.50 | 1,874.50 | 1,874.50 | 1.99% | 527,100 |
| Apr 17, 2026 | 1,848.00 | 1,857.50 | 1,831.00 | 1,838.00 | 1,838.00 | -0.43% | 522,900 |
| Apr 16, 2026 | 1,787.00 | 1,854.00 | 1,786.00 | 1,846.00 | 1,846.00 | 3.27% | 952,100 |
| Apr 15, 2026 | 1,749.50 | 1,788.50 | 1,744.50 | 1,787.50 | 1,787.50 | 2.76% | 785,300 |
| Apr 14, 2026 | 1,739.00 | 1,742.50 | 1,712.00 | 1,739.50 | 1,739.50 | -0.46% | 499,500 |
| Apr 13, 2026 | 1,731.00 | 1,761.00 | 1,720.00 | 1,747.50 | 1,747.50 | 0.17% | 499,300 |
| Apr 10, 2026 | 1,785.50 | 1,803.00 | 1,737.00 | 1,744.50 | 1,744.50 | -1.72% | 654,900 |
| Apr 9, 2026 | 1,776.50 | 1,802.50 | 1,768.50 | 1,775.00 | 1,775.00 | 0.51% | 632,400 |
| Apr 8, 2026 | 1,757.50 | 1,766.50 | 1,728.50 | 1,766.00 | 1,766.00 | 1.73% | 939,600 |
| Apr 7, 2026 | 1,705.00 | 1,744.50 | 1,693.00 | 1,736.00 | 1,736.00 | 2.54% | 788,400 |
| Apr 6, 2026 | 1,675.00 | 1,697.50 | 1,674.00 | 1,693.00 | 1,693.00 | 1.68% | 407,400 |
| Apr 3, 2026 | 1,620.00 | 1,665.00 | 1,609.50 | 1,665.00 | 1,665.00 | 3.45% | 691,200 |
| Apr 2, 2026 | 1,593.00 | 1,628.00 | 1,592.00 | 1,609.50 | 1,609.50 | 1.04% | 375,700 |
| Apr 1, 2026 | 1,575.00 | 1,595.00 | 1,548.50 | 1,593.00 | 1,593.00 | 3.11% | 415,600 |
| Mar 31, 2026 | 1,566.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.59% | 411,700 |
| Mar 30, 2026 | 1,548.50 | 1,576.00 | 1,541.50 | 1,570.00 | 1,570.00 | -3.06% | 575,000 |
| Mar 27, 2026 | 1,599.50 | 1,620.50 | 1,585.00 | 1,619.50 | 1,588.50 | 1.06% | 617,300 |
| Mar 26, 2026 | 1,602.00 | 1,626.00 | 1,583.50 | 1,602.50 | 1,571.83 | 0.53% | 598,300 |
| Mar 25, 2026 | 1,603.00 | 1,616.50 | 1,581.50 | 1,594.00 | 1,563.49 | 1.56% | 803,300 |
| Mar 24, 2026 | 1,539.50 | 1,572.50 | 1,533.50 | 1,569.50 | 1,539.46 | 3.39% | 840,300 |
| Mar 23, 2026 | 1,536.00 | 1,544.50 | 1,507.50 | 1,518.00 | 1,488.94 | -0.69% | 786,000 |
| Mar 19, 2026 | 1,495.00 | 1,534.00 | 1,490.50 | 1,528.50 | 1,499.24 | 0.23% | 972,100 |
| Mar 18, 2026 | 1,480.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,495.81 | 2.62% | 576,400 |
| Mar 17, 2026 | 1,457.00 | 1,498.00 | 1,450.50 | 1,486.00 | 1,457.56 | 2.59% | 598,600 |
| Mar 16, 2026 | 1,427.50 | 1,464.50 | 1,421.00 | 1,448.50 | 1,420.77 | 3.46% | 761,200 |
| Mar 13, 2026 | 1,421.50 | 1,436.50 | 1,367.00 | 1,400.00 | 1,373.20 | -2.91% | 1,210,900 |
| Mar 12, 2026 | 1,533.50 | 1,534.00 | 1,439.00 | 1,442.00 | 1,414.40 | -7.36% | 752,100 |
| Mar 11, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,556.50 | 1,526.71 | -1.02% | 523,600 |
| Mar 10, 2026 | 1,607.00 | 1,609.00 | 1,557.00 | 1,572.50 | 1,542.40 | -0.47% | 484,100 |
| Mar 9, 2026 | 1,550.50 | 1,581.00 | 1,550.00 | 1,580.00 | 1,549.76 | -1.40% | 475,000 |
| Mar 6, 2026 | 1,595.00 | 1,621.00 | 1,571.00 | 1,602.50 | 1,571.83 | -0.80% | 484,700 |
| Mar 5, 2026 | 1,622.50 | 1,655.50 | 1,615.50 | 1,615.50 | 1,584.58 | 0.19% | 492,200 |
| Mar 4, 2026 | 1,613.00 | 1,629.00 | 1,592.00 | 1,612.50 | 1,581.63 | -0.65% | 760,100 |
| Mar 3, 2026 | 1,632.00 | 1,649.00 | 1,615.50 | 1,623.00 | 1,591.93 | -2.11% | 379,600 |
| Mar 2, 2026 | 1,618.00 | 1,658.00 | 1,600.00 | 1,658.00 | 1,626.26 | 1.84% | 446,100 |
| Feb 27, 2026 | 1,608.00 | 1,638.00 | 1,586.00 | 1,628.00 | 1,596.84 | 0.62% | 666,500 |
| Feb 26, 2026 | 1,630.00 | 1,637.50 | 1,611.00 | 1,618.00 | 1,587.03 | 0.15% | 503,500 |
| Feb 25, 2026 | 1,612.00 | 1,623.50 | 1,579.50 | 1,615.50 | 1,584.58 | 0.97% | 477,500 |