Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 2,170.50
-51.50 (-2.32%)
Jun 3, 2026, 1:15 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,222.00 | 2,233.00 | 2,187.00 | 2,190.50 | - | -1.42% | 251,300 |
| 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 |
| 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 | -1.16% | 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 |