Takara Holdings Inc. (TYO:2531)
Japan · Delayed Price · Currency is JPY 2,761.50
+32.50 (1.19%)
Oct 29, 2026, 3:30 PM JST
Takara Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,742.00 | 2,826.00 | 2,697.50 | 2,761.50 | 2,761.50 | 1.19% | 2,435,700 |
| Oct 28, 2026 | 2,690.50 | 2,753.50 | 2,665.00 | 2,729.00 | 2,729.00 | -0.13% | 501,700 |
| Oct 27, 2026 | 2,725.00 | 2,755.00 | 2,685.00 | 2,732.50 | 2,732.50 | 0.31% | 471,200 |
| Oct 26, 2026 | 2,906.50 | 2,940.00 | 2,717.00 | 2,724.00 | 2,724.00 | 1.13% | 929,100 |
| Oct 23, 2026 | 2,935.00 | 2,975.00 | 2,653.00 | 2,693.50 | 2,693.50 | -5.39% | 932,700 |
| Oct 22, 2026 | 2,867.00 | 2,932.00 | 2,825.00 | 2,847.00 | 2,847.00 | -0.97% | 597,500 |
| Oct 21, 2026 | 2,858.00 | 2,898.00 | 2,804.50 | 2,875.00 | 2,875.00 | 1.41% | 665,000 |
| Oct 20, 2026 | 2,965.50 | 2,970.00 | 2,826.50 | 2,835.00 | 2,835.00 | -4.30% | 737,700 |
| Oct 19, 2026 | 3,109.00 | 3,193.00 | 2,937.50 | 2,962.50 | 2,962.50 | -5.44% | 1,544,800 |
| Oct 16, 2026 | 2,782.50 | 3,235.00 | 2,774.50 | 3,133.00 | 3,133.00 | 14.34% | 2,480,200 |
| Oct 15, 2026 | 2,658.00 | 2,740.00 | 2,556.50 | 2,740.00 | 2,740.00 | 2.72% | 1,009,900 |
| Oct 14, 2026 | 2,541.50 | 2,704.50 | 2,540.00 | 2,667.50 | 2,667.50 | 5.00% | 1,217,900 |
| Oct 13, 2026 | 2,611.00 | 2,691.50 | 2,536.00 | 2,540.50 | 2,540.50 | -1.89% | 1,180,800 |
| Oct 9, 2026 | 2,535.00 | 2,603.00 | 2,480.00 | 2,589.50 | 2,589.50 | 3.50% | 1,145,500 |
| Oct 8, 2026 | 2,530.00 | 2,535.00 | 2,420.00 | 2,502.00 | 2,502.00 | -1.36% | 1,374,100 |
| Oct 7, 2026 | 2,510.00 | 2,584.00 | 2,477.50 | 2,536.50 | 2,536.50 | 1.08% | 1,209,300 |
| Oct 6, 2026 | 2,655.50 | 2,660.00 | 2,476.50 | 2,509.50 | 2,509.50 | -5.18% | 1,228,100 |
| Oct 5, 2026 | 2,624.50 | 2,664.00 | 2,593.00 | 2,646.50 | 2,646.50 | 1.79% | 1,037,400 |
| Oct 2, 2026 | 2,583.00 | 2,636.00 | 2,510.00 | 2,600.00 | 2,600.00 | -0.57% | 1,345,300 |
| Oct 1, 2026 | 2,615.50 | 2,670.00 | 2,539.50 | 2,615.00 | 2,615.00 | -1.45% | 1,390,200 |
| Sep 30, 2026 | 2,641.50 | 2,677.50 | 2,585.50 | 2,653.50 | 2,653.50 | 1.26% | 805,600 |
| Sep 29, 2026 | 2,625.50 | 2,643.00 | 2,599.00 | 2,620.50 | 2,620.50 | 0.10% | 826,300 |
| Sep 28, 2026 | 2,670.50 | 2,680.00 | 2,617.00 | 2,618.00 | 2,618.00 | -2.02% | 719,900 |
| Sep 25, 2026 | 2,607.50 | 2,709.50 | 2,605.00 | 2,672.00 | 2,672.00 | 3.09% | 762,100 |
| Sep 24, 2026 | 2,502.00 | 2,597.00 | 2,478.50 | 2,592.00 | 2,592.00 | 3.60% | 541,700 |
| Sep 18, 2026 | 2,530.00 | 2,553.00 | 2,502.00 | 2,502.00 | 2,502.00 | -0.97% | 815,100 |
| Sep 17, 2026 | 2,468.50 | 2,529.50 | 2,468.50 | 2,526.50 | 2,526.50 | 2.47% | 350,400 |
| Sep 16, 2026 | 2,479.00 | 2,504.00 | 2,451.50 | 2,465.50 | 2,465.50 | 0.63% | 399,500 |
| Sep 15, 2026 | 2,531.50 | 2,554.50 | 2,448.00 | 2,450.00 | 2,450.00 | -1.27% | 358,700 |
| Sep 14, 2026 | 2,557.50 | 2,604.50 | 2,441.50 | 2,481.50 | 2,481.50 | -2.11% | 616,200 |
| Sep 11, 2026 | 2,534.00 | 2,563.00 | 2,516.50 | 2,535.00 | 2,535.00 | 1.06% | 747,000 |
| Sep 10, 2026 | 2,464.50 | 2,542.50 | 2,464.50 | 2,508.50 | 2,508.50 | 2.56% | 609,000 |
| Sep 9, 2026 | 2,432.50 | 2,455.50 | 2,419.00 | 2,446.00 | 2,446.00 | 0.45% | 398,700 |
| Sep 8, 2026 | 2,431.00 | 2,458.00 | 2,369.50 | 2,435.00 | 2,435.00 | -0.61% | 372,100 |
| Sep 7, 2026 | 2,480.00 | 2,487.00 | 2,414.00 | 2,450.00 | 2,450.00 | -0.31% | 634,900 |
| Sep 4, 2026 | 2,290.00 | 2,457.50 | 2,271.50 | 2,457.50 | 2,457.50 | 8.50% | 1,107,100 |
| Sep 3, 2026 | 2,158.50 | 2,280.00 | 2,143.00 | 2,265.00 | 2,265.00 | 4.55% | 647,700 |
| Sep 2, 2026 | 2,183.00 | 2,199.00 | 2,144.00 | 2,166.50 | 2,166.50 | -0.89% | 475,800 |
| Sep 1, 2026 | 2,108.00 | 2,186.00 | 2,103.00 | 2,186.00 | 2,186.00 | 2.75% | 321,500 |
| Aug 31, 2026 | 2,086.50 | 2,143.50 | 2,057.50 | 2,127.50 | 2,127.50 | 0.28% | 589,000 |
| Aug 28, 2026 | 2,088.50 | 2,121.50 | 2,071.50 | 2,121.50 | 2,121.50 | 0.69% | 1,110,600 |
| Aug 27, 2026 | 2,185.00 | 2,193.00 | 2,103.50 | 2,107.00 | 2,107.00 | -3.04% | 298,200 |
| Aug 26, 2026 | 2,180.00 | 2,198.50 | 2,163.00 | 2,173.00 | 2,173.00 | -0.41% | 253,000 |
| Aug 25, 2026 | 2,168.00 | 2,188.00 | 2,160.00 | 2,182.00 | 2,182.00 | 1.18% | 254,600 |
| Aug 24, 2026 | 2,160.50 | 2,160.50 | 2,106.00 | 2,156.50 | 2,156.50 | -1.17% | 345,000 |
| Aug 21, 2026 | 2,199.50 | 2,205.50 | 2,165.00 | 2,182.00 | 2,182.00 | -0.59% | 477,300 |
| Aug 20, 2026 | 2,159.50 | 2,203.00 | 2,143.50 | 2,195.00 | 2,195.00 | 3.93% | 491,200 |
| Aug 19, 2026 | 2,087.50 | 2,120.00 | 2,082.50 | 2,112.00 | 2,112.00 | 0.26% | 384,800 |
| Aug 18, 2026 | 2,091.00 | 2,133.50 | 2,083.50 | 2,106.50 | 2,106.50 | 0.72% | 375,100 |
| Aug 17, 2026 | 2,082.50 | 2,112.00 | 2,066.00 | 2,091.50 | 2,091.50 | 1.06% | 323,400 |