Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 2,163.00
-18.50 (-0.85%)
Jul 16, 2026, 3:30 PM JST
Takara Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2,187.50 | 2,195.00 | 2,163.00 | 2,166.50 | - | -0.69% | 112,200 |
| Jul 15, 2026 | 2,167.00 | 2,188.00 | 2,154.00 | 2,181.50 | 2,181.50 | 1.30% | 402,000 |
| Jul 14, 2026 | 2,151.00 | 2,166.50 | 2,103.00 | 2,153.50 | 2,153.50 | 1.99% | 389,700 |
| Jul 13, 2026 | 2,124.50 | 2,149.50 | 2,103.50 | 2,111.50 | 2,111.50 | 0.48% | 321,200 |
| Jul 10, 2026 | 2,160.00 | 2,180.00 | 2,075.50 | 2,101.50 | 2,101.50 | -2.71% | 503,100 |
| Jul 9, 2026 | 2,167.00 | 2,190.00 | 2,137.50 | 2,160.00 | 2,160.00 | 0.75% | 421,900 |
| Jul 8, 2026 | 2,136.00 | 2,179.50 | 2,100.00 | 2,144.00 | 2,144.00 | -0.49% | 458,900 |
| Jul 7, 2026 | 2,141.50 | 2,192.00 | 2,139.50 | 2,154.50 | 2,154.50 | 0.82% | 553,200 |
| Jul 6, 2026 | 2,107.50 | 2,148.00 | 2,098.00 | 2,137.00 | 2,137.00 | 1.09% | 513,800 |
| Jul 3, 2026 | 2,030.00 | 2,120.50 | 2,008.00 | 2,114.00 | 2,114.00 | 6.12% | 1,243,200 |
| Jul 2, 2026 | 2,188.50 | 2,190.00 | 1,979.00 | 1,992.00 | 1,992.00 | -9.25% | 1,415,200 |
| Jul 1, 2026 | 2,215.00 | 2,227.50 | 2,192.50 | 2,195.00 | 2,195.00 | -2.03% | 594,400 |
| Jun 30, 2026 | 2,231.50 | 2,279.00 | 2,231.50 | 2,240.50 | 2,240.50 | -0.91% | 410,800 |
| Jun 29, 2026 | 2,241.00 | 2,262.50 | 2,215.00 | 2,261.00 | 2,261.00 | 1.39% | 526,300 |
| Jun 26, 2026 | 2,290.00 | 2,319.50 | 2,210.00 | 2,230.00 | 2,230.00 | -2.62% | 489,000 |
| Jun 25, 2026 | 2,267.00 | 2,307.00 | 2,233.50 | 2,290.00 | 2,290.00 | 3.29% | 520,600 |
| Jun 24, 2026 | 2,230.00 | 2,242.50 | 2,186.00 | 2,217.00 | 2,217.00 | -0.81% | 426,100 |
| Jun 23, 2026 | 2,272.50 | 2,309.00 | 2,232.00 | 2,235.00 | 2,235.00 | -3.77% | 472,000 |
| Jun 22, 2026 | 2,306.00 | 2,332.50 | 2,288.00 | 2,322.50 | 2,322.50 | 2.13% | 403,100 |
| Jun 19, 2026 | 2,230.00 | 2,304.00 | 2,215.50 | 2,274.00 | 2,274.00 | 1.13% | 945,900 |
| Jun 18, 2026 | 2,227.50 | 2,271.00 | 2,198.50 | 2,248.50 | 2,248.50 | 3.26% | 838,100 |
| Jun 17, 2026 | 2,156.00 | 2,219.50 | 2,107.00 | 2,177.50 | 2,177.50 | 3.35% | 1,211,800 |
| Jun 16, 2026 | 2,066.00 | 2,113.00 | 2,048.00 | 2,107.00 | 2,107.00 | 1.03% | 772,500 |
| Jun 15, 2026 | 2,178.50 | 2,238.00 | 2,054.00 | 2,085.50 | 2,085.50 | -3.76% | 1,004,900 |
| Jun 12, 2026 | 2,230.00 | 2,238.00 | 2,167.00 | 2,167.00 | 2,167.00 | -2.26% | 1,044,000 |
| Jun 11, 2026 | 2,161.00 | 2,228.00 | 2,156.00 | 2,217.00 | 2,217.00 | 3.87% | 965,400 |
| Jun 10, 2026 | 2,129.00 | 2,162.50 | 2,104.00 | 2,134.50 | 2,134.50 | 0.26% | 628,100 |
| Jun 9, 2026 | 2,182.50 | 2,185.00 | 2,104.00 | 2,129.00 | 2,129.00 | -0.88% | 793,800 |
| Jun 8, 2026 | 2,216.00 | 2,242.00 | 2,137.00 | 2,148.00 | 2,148.00 | -3.46% | 683,700 |
| Jun 5, 2026 | 2,197.50 | 2,272.00 | 2,175.00 | 2,225.00 | 2,225.00 | 1.97% | 775,200 |
| Jun 4, 2026 | 2,129.50 | 2,209.50 | 2,075.00 | 2,182.00 | 2,182.00 | 3.88% | 972,700 |
| Jun 3, 2026 | 2,222.00 | 2,233.00 | 2,085.00 | 2,100.50 | 2,100.50 | -5.47% | 942,900 |
| Jun 2, 2026 | 2,215.00 | 2,243.50 | 2,184.50 | 2,222.00 | 2,222.00 | -0.36% | 1,144,400 |
| Jun 1, 2026 | 2,193.50 | 2,260.00 | 2,171.00 | 2,230.00 | 2,230.00 | 0.13% | 743,400 |
| May 29, 2026 | 2,250.00 | 2,296.50 | 2,227.00 | 2,227.00 | 2,227.00 | -0.47% | 816,300 |
| May 28, 2026 | 2,182.00 | 2,240.50 | 2,181.50 | 2,237.50 | 2,237.50 | 3.11% | 854,300 |
| May 27, 2026 | 2,097.00 | 2,181.00 | 2,078.50 | 2,170.00 | 2,170.00 | 3.48% | 669,200 |
| May 26, 2026 | 2,051.00 | 2,097.00 | 2,049.00 | 2,097.00 | 2,097.00 | 2.32% | 504,100 |
| May 25, 2026 | 1,985.50 | 2,078.00 | 1,977.00 | 2,049.50 | 2,049.50 | 2.09% | 550,800 |
| May 22, 2026 | 2,010.00 | 2,055.50 | 1,989.50 | 2,007.50 | 2,007.50 | 0.22% | 478,200 |
| May 21, 2026 | 1,938.50 | 2,016.50 | 1,938.50 | 2,003.00 | 2,003.00 | 4.24% | 604,200 |
| May 20, 2026 | 1,880.00 | 1,924.00 | 1,879.50 | 1,921.50 | 1,921.50 | 2.67% | 506,600 |
| May 19, 2026 | 1,861.50 | 1,892.00 | 1,853.00 | 1,871.50 | 1,871.50 | 2.52% | 404,200 |
| May 18, 2026 | 1,823.00 | 1,858.00 | 1,820.00 | 1,825.50 | 1,825.50 | 0.14% | 393,800 |
| May 15, 2026 | 1,817.50 | 1,893.00 | 1,812.00 | 1,823.00 | 1,823.00 | 0.19% | 618,900 |
| May 14, 2026 | 1,760.00 | 1,823.00 | 1,750.00 | 1,819.50 | 1,819.50 | 4.90% | 632,000 |
| May 13, 2026 | 1,821.00 | 1,824.50 | 1,711.00 | 1,734.50 | 1,734.50 | -4.20% | 502,300 |
| 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 |