Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 2,235.00
-87.50 (-3.77%)
Jun 23, 2026, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,272.50 | 2,309.00 | 2,250.00 | 2,256.50 | - | -2.84% | 67,700 |
| 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 |
| 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 |