Takara Holdings Inc. (TYO:2531)
Japan
· Delayed Price · Currency is JPY 1,513.00
+14.50 (0.97%)
At close: Dec 5, 2025
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,492.00 | 1,519.50 | 1,485.00 | 1,513.00 | 1,513.00 | 0.97% | 464,400 |
| Dec 4, 2025 | 1,474.00 | 1,504.00 | 1,470.00 | 1,498.50 | 1,498.50 | 1.66% | 464,300 |
| Dec 3, 2025 | 1,483.50 | 1,499.00 | 1,458.00 | 1,474.00 | 1,474.00 | -1.67% | 463,900 |
| Dec 2, 2025 | 1,491.50 | 1,502.50 | 1,482.50 | 1,499.00 | 1,499.00 | 0.10% | 418,900 |
| Dec 1, 2025 | 1,495.00 | 1,502.00 | 1,481.50 | 1,497.50 | 1,497.50 | -0.23% | 553,400 |
| Nov 28, 2025 | 1,491.00 | 1,513.50 | 1,487.50 | 1,501.00 | 1,501.00 | 1.08% | 822,100 |
| Nov 27, 2025 | 1,490.00 | 1,494.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.07% | 440,400 |
| Nov 26, 2025 | 1,476.00 | 1,492.00 | 1,470.00 | 1,484.00 | 1,484.00 | 0.75% | 578,300 |
| Nov 25, 2025 | 1,455.00 | 1,479.50 | 1,449.50 | 1,473.00 | 1,473.00 | 1.94% | 560,900 |
| Nov 21, 2025 | 1,406.00 | 1,447.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.81% | 757,400 |
| Nov 20, 2025 | 1,451.00 | 1,456.50 | 1,405.50 | 1,405.50 | 1,405.50 | -3.63% | 511,500 |
| Nov 19, 2025 | 1,444.50 | 1,467.50 | 1,440.00 | 1,458.50 | 1,458.50 | 0.97% | 289,400 |
| Nov 18, 2025 | 1,450.00 | 1,458.50 | 1,432.50 | 1,444.50 | 1,444.50 | -1.13% | 394,200 |
| Nov 17, 2025 | 1,487.00 | 1,498.00 | 1,456.00 | 1,461.00 | 1,461.00 | -1.62% | 393,400 |
| Nov 14, 2025 | 1,469.50 | 1,502.50 | 1,461.50 | 1,485.00 | 1,485.00 | -0.10% | 545,600 |
| Nov 13, 2025 | 1,441.00 | 1,490.00 | 1,438.50 | 1,486.50 | 1,486.50 | 1.88% | 556,200 |
| Nov 12, 2025 | 1,460.00 | 1,512.00 | 1,436.50 | 1,459.00 | 1,459.00 | -4.64% | 763,200 |
| Nov 11, 2025 | 1,555.00 | 1,568.00 | 1,512.00 | 1,530.00 | 1,530.00 | -2.42% | 514,900 |
| Nov 10, 2025 | 1,610.00 | 1,616.00 | 1,562.00 | 1,568.00 | 1,568.00 | -2.49% | 402,200 |
| Nov 7, 2025 | 1,577.00 | 1,608.00 | 1,576.00 | 1,608.00 | 1,608.00 | 1.58% | 395,600 |
| Nov 6, 2025 | 1,568.50 | 1,593.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.67% | 347,700 |
| Nov 5, 2025 | 1,576.50 | 1,585.50 | 1,562.00 | 1,572.50 | 1,572.50 | -0.25% | 327,000 |
| Nov 4, 2025 | 1,560.00 | 1,585.00 | 1,550.00 | 1,576.50 | 1,576.50 | 0.51% | 405,100 |
| Oct 31, 2025 | 1,577.50 | 1,588.00 | 1,560.50 | 1,568.50 | 1,568.50 | 0.06% | 505,700 |
| Oct 30, 2025 | 1,557.00 | 1,576.00 | 1,544.50 | 1,567.50 | 1,567.50 | 0.35% | 3,172,300 |
| Oct 29, 2025 | 1,649.50 | 1,656.00 | 1,560.00 | 1,562.00 | 1,562.00 | -5.88% | 564,300 |
| Oct 28, 2025 | 1,690.50 | 1,690.50 | 1,645.00 | 1,659.50 | 1,659.50 | -2.73% | 515,100 |
| Oct 27, 2025 | 1,712.00 | 1,722.50 | 1,700.50 | 1,706.00 | 1,706.00 | -0.09% | 418,800 |
| Oct 24, 2025 | 1,725.00 | 1,730.00 | 1,701.00 | 1,707.50 | 1,707.50 | -1.36% | 483,400 |
| Oct 23, 2025 | 1,729.00 | 1,738.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.09% | 355,000 |
| Oct 22, 2025 | 1,732.50 | 1,747.00 | 1,727.00 | 1,732.50 | 1,732.50 | 0.09% | 412,100 |
| Oct 21, 2025 | 1,740.00 | 1,752.50 | 1,725.50 | 1,731.00 | 1,731.00 | -0.80% | 344,200 |
| Oct 20, 2025 | 1,758.00 | 1,760.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.37% | 320,800 |
| Oct 17, 2025 | 1,742.00 | 1,754.50 | 1,725.50 | 1,738.50 | 1,738.50 | 0.43% | 324,400 |
| Oct 16, 2025 | 1,749.00 | 1,757.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.03% | 260,300 |
| Oct 15, 2025 | 1,712.00 | 1,747.00 | 1,712.00 | 1,731.50 | 1,731.50 | 2.00% | 395,800 |
| Oct 14, 2025 | 1,735.00 | 1,750.00 | 1,684.50 | 1,697.50 | 1,697.50 | -3.77% | 453,100 |
| Oct 10, 2025 | 1,760.00 | 1,771.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.40% | 349,000 |
| Oct 9, 2025 | 1,755.00 | 1,776.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.34% | 372,800 |
| Oct 8, 2025 | 1,800.00 | 1,824.50 | 1,765.00 | 1,765.00 | 1,765.00 | -1.12% | 496,500 |
| Oct 7, 2025 | 1,750.00 | 1,785.50 | 1,750.00 | 1,785.00 | 1,785.00 | 2.32% | 487,500 |
| Oct 6, 2025 | 1,743.50 | 1,762.00 | 1,733.00 | 1,744.50 | 1,744.50 | 1.39% | 427,500 |
| Oct 3, 2025 | 1,740.00 | 1,756.00 | 1,713.00 | 1,720.50 | 1,720.50 | -1.57% | 392,700 |
| Oct 2, 2025 | 1,750.00 | 1,760.00 | 1,739.00 | 1,748.00 | 1,748.00 | -0.03% | 479,800 |
| Oct 1, 2025 | 1,745.00 | 1,751.50 | 1,730.00 | 1,748.50 | 1,748.50 | 0.17% | 632,300 |
| Sep 30, 2025 | 1,798.00 | 1,805.00 | 1,735.00 | 1,745.50 | 1,745.50 | -2.84% | 570,500 |
| Sep 29, 2025 | 1,820.00 | 1,829.50 | 1,796.50 | 1,796.50 | 1,796.50 | -1.07% | 652,900 |
| Sep 26, 2025 | 1,849.00 | 1,858.00 | 1,796.00 | 1,816.00 | 1,816.00 | -0.74% | 758,900 |
| Sep 25, 2025 | 1,828.00 | 1,837.00 | 1,818.50 | 1,829.50 | 1,829.50 | 1.47% | 647,000 |
| Sep 24, 2025 | 1,780.00 | 1,811.50 | 1,765.00 | 1,803.00 | 1,803.00 | 2.39% | 559,200 |
| Sep 22, 2025 | 1,760.00 | 1,773.50 | 1,754.50 | 1,761.00 | 1,761.00 | 0.14% | 410,800 |
| Sep 19, 2025 | 1,755.00 | 1,792.50 | 1,753.00 | 1,758.50 | 1,758.50 | -0.03% | 1,040,900 |
| Sep 18, 2025 | 1,765.00 | 1,768.00 | 1,746.00 | 1,759.00 | 1,759.00 | 0.80% | 422,900 |
| Sep 17, 2025 | 1,747.50 | 1,768.50 | 1,729.00 | 1,745.00 | 1,745.00 | -0.14% | 465,600 |
| Sep 16, 2025 | 1,701.50 | 1,753.50 | 1,690.50 | 1,747.50 | 1,747.50 | 1.63% | 799,000 |
| Sep 12, 2025 | 1,740.50 | 1,744.50 | 1,719.50 | 1,719.50 | 1,719.50 | -1.60% | 784,100 |
| Sep 11, 2025 | 1,735.50 | 1,753.50 | 1,722.50 | 1,747.50 | 1,747.50 | 0.69% | 370,500 |
| Sep 10, 2025 | 1,726.00 | 1,739.50 | 1,717.50 | 1,735.50 | 1,735.50 | 1.20% | 340,100 |
| Sep 9, 2025 | 1,756.50 | 1,759.50 | 1,709.50 | 1,715.00 | 1,715.00 | -2.28% | 381,100 |
| Sep 8, 2025 | 1,753.50 | 1,763.00 | 1,743.00 | 1,755.00 | 1,755.00 | 0.09% | 416,900 |
| Sep 5, 2025 | 1,742.00 | 1,756.50 | 1,720.00 | 1,753.50 | 1,753.50 | 1.15% | 383,900 |
| Sep 4, 2025 | 1,720.00 | 1,739.00 | 1,714.50 | 1,733.50 | 1,733.50 | 1.32% | 384,400 |
| Sep 3, 2025 | 1,768.50 | 1,782.50 | 1,699.50 | 1,711.00 | 1,711.00 | -2.31% | 1,059,500 |
| Sep 2, 2025 | 1,723.00 | 1,773.50 | 1,708.00 | 1,751.50 | 1,751.50 | 2.55% | 1,009,200 |
| Sep 1, 2025 | 1,700.00 | 1,732.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.80% | 713,100 |
| Aug 29, 2025 | 1,699.00 | 1,702.00 | 1,681.50 | 1,694.50 | 1,694.50 | 0.15% | 702,800 |
| Aug 28, 2025 | 1,710.50 | 1,711.50 | 1,686.00 | 1,692.00 | 1,692.00 | -0.88% | 642,600 |
| Aug 27, 2025 | 1,709.00 | 1,725.00 | 1,696.50 | 1,707.00 | 1,707.00 | 0.47% | 685,600 |
| Aug 26, 2025 | 1,739.50 | 1,744.50 | 1,686.50 | 1,699.00 | 1,699.00 | -1.65% | 1,111,200 |
| Aug 25, 2025 | 1,729.00 | 1,748.50 | 1,693.00 | 1,727.50 | 1,727.50 | -4.35% | 2,044,700 |
| Aug 22, 2025 | 1,728.50 | 1,841.00 | 1,695.50 | 1,806.00 | 1,806.00 | 4.48% | 6,703,700 |
| Aug 21, 2025 | 1,668.00 | 1,728.50 | 1,652.00 | 1,728.50 | 1,728.50 | 21.00% | 3,081,600 |
| Aug 20, 2025 | 1,403.50 | 1,430.00 | 1,402.00 | 1,428.50 | 1,428.50 | 2.59% | 554,600 |
| Aug 19, 2025 | 1,393.00 | 1,399.00 | 1,384.50 | 1,392.50 | 1,392.50 | -0.82% | 537,000 |
| Aug 18, 2025 | 1,370.00 | 1,407.00 | 1,365.50 | 1,404.00 | 1,404.00 | 2.48% | 598,200 |
| Aug 15, 2025 | 1,367.00 | 1,373.50 | 1,347.50 | 1,370.00 | 1,370.00 | 0.22% | 430,100 |
| Aug 14, 2025 | 1,358.00 | 1,368.50 | 1,342.50 | 1,367.00 | 1,367.00 | -0.26% | 451,000 |
| Aug 13, 2025 | 1,350.50 | 1,390.00 | 1,329.00 | 1,370.50 | 1,370.50 | 0.77% | 804,100 |
| Aug 12, 2025 | 1,295.00 | 1,372.50 | 1,264.50 | 1,360.00 | 1,360.00 | 4.37% | 1,452,300 |
| Aug 8, 2025 | 1,314.00 | 1,318.00 | 1,295.50 | 1,303.00 | 1,303.00 | -0.23% | 716,700 |
| Aug 7, 2025 | 1,296.50 | 1,306.50 | 1,290.00 | 1,306.00 | 1,306.00 | 1.01% | 574,000 |
| Aug 6, 2025 | 1,300.00 | 1,306.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.46% | 466,100 |
| Aug 5, 2025 | 1,290.00 | 1,307.50 | 1,282.50 | 1,299.00 | 1,299.00 | 0.97% | 403,000 |
| Aug 4, 2025 | 1,275.50 | 1,292.00 | 1,275.50 | 1,286.50 | 1,286.50 | 0.47% | 379,200 |
| Aug 1, 2025 | 1,284.00 | 1,287.00 | 1,274.50 | 1,280.50 | 1,280.50 | 0.47% | 394,700 |
| Jul 31, 2025 | 1,284.00 | 1,284.00 | 1,270.50 | 1,274.50 | 1,274.50 | -0.20% | 283,800 |
| Jul 30, 2025 | 1,276.50 | 1,281.50 | 1,267.50 | 1,277.00 | 1,277.00 | 0.67% | 303,300 |
| Jul 29, 2025 | 1,265.50 | 1,274.00 | 1,259.00 | 1,268.50 | 1,268.50 | -0.67% | 293,200 |
| Jul 28, 2025 | 1,269.00 | 1,281.50 | 1,267.50 | 1,277.00 | 1,277.00 | -0.12% | 355,200 |
| Jul 25, 2025 | 1,284.50 | 1,285.00 | 1,268.00 | 1,278.50 | 1,278.50 | 0.59% | 534,300 |
| Jul 24, 2025 | 1,252.00 | 1,287.00 | 1,247.50 | 1,271.00 | 1,271.00 | 1.52% | 743,900 |
| Jul 23, 2025 | 1,225.00 | 1,265.00 | 1,219.50 | 1,252.00 | 1,252.00 | 2.88% | 682,300 |
| Jul 22, 2025 | 1,215.00 | 1,229.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.12% | 323,900 |
| Jul 18, 2025 | 1,214.50 | 1,221.50 | 1,209.50 | 1,218.50 | 1,218.50 | 1.20% | 329,100 |
| Jul 17, 2025 | 1,204.00 | 1,214.50 | 1,202.50 | 1,204.00 | 1,204.00 | -0.54% | 285,700 |
| Jul 16, 2025 | 1,218.50 | 1,224.00 | 1,208.00 | 1,210.50 | 1,210.50 | -0.12% | 282,600 |
| Jul 15, 2025 | 1,237.00 | 1,238.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.02% | 334,900 |
| Jul 14, 2025 | 1,222.00 | 1,237.00 | 1,215.50 | 1,237.00 | 1,237.00 | 1.35% | 468,000 |
| Jul 11, 2025 | 1,200.00 | 1,250.00 | 1,197.00 | 1,220.50 | 1,220.50 | 2.82% | 877,900 |
| Jul 10, 2025 | 1,200.00 | 1,203.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.42% | 547,900 |