Takara Holdings Inc. (TYO:2531)
Japan
· Delayed Price · Currency is JPY 1,793.50
+40.50 (2.31%)
Apr 28, 2026, 3:30 PM JST
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.06% | 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 |
| Mar 18, 2026 | 1,480.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,495.81 | 2.62% | 576,400 |
| Mar 17, 2026 | 1,457.00 | 1,498.00 | 1,450.50 | 1,486.00 | 1,457.56 | 2.59% | 598,600 |
| Mar 16, 2026 | 1,427.50 | 1,464.50 | 1,421.00 | 1,448.50 | 1,420.77 | 3.46% | 761,200 |
| Mar 13, 2026 | 1,421.50 | 1,436.50 | 1,367.00 | 1,400.00 | 1,373.20 | -2.91% | 1,210,900 |
| Mar 12, 2026 | 1,533.50 | 1,534.00 | 1,439.00 | 1,442.00 | 1,414.40 | -7.36% | 752,100 |
| Mar 11, 2026 | 1,585.00 | 1,585.00 | 1,550.00 | 1,556.50 | 1,526.71 | -1.02% | 523,600 |
| Mar 10, 2026 | 1,607.00 | 1,609.00 | 1,557.00 | 1,572.50 | 1,542.40 | -0.47% | 484,100 |
| Mar 9, 2026 | 1,550.50 | 1,581.00 | 1,550.00 | 1,580.00 | 1,549.76 | -1.40% | 475,000 |
| Mar 6, 2026 | 1,595.00 | 1,621.00 | 1,571.00 | 1,602.50 | 1,571.83 | -0.80% | 484,700 |
| Mar 5, 2026 | 1,622.50 | 1,655.50 | 1,615.50 | 1,615.50 | 1,584.58 | 0.19% | 492,200 |
| Mar 4, 2026 | 1,613.00 | 1,629.00 | 1,592.00 | 1,612.50 | 1,581.63 | -0.65% | 760,100 |
| Mar 3, 2026 | 1,632.00 | 1,649.00 | 1,615.50 | 1,623.00 | 1,591.93 | -2.11% | 379,600 |
| Mar 2, 2026 | 1,618.00 | 1,658.00 | 1,600.00 | 1,658.00 | 1,626.26 | 1.84% | 446,100 |
| Feb 27, 2026 | 1,608.00 | 1,638.00 | 1,586.00 | 1,628.00 | 1,596.84 | 0.62% | 666,500 |
| Feb 26, 2026 | 1,630.00 | 1,637.50 | 1,611.00 | 1,618.00 | 1,587.03 | 0.15% | 503,500 |
| Feb 25, 2026 | 1,612.00 | 1,623.50 | 1,579.50 | 1,615.50 | 1,584.58 | 0.97% | 477,500 |
| Feb 24, 2026 | 1,552.00 | 1,610.50 | 1,546.50 | 1,600.00 | 1,569.37 | 3.39% | 619,200 |
| Feb 20, 2026 | 1,560.50 | 1,573.00 | 1,538.00 | 1,547.50 | 1,517.88 | -1.99% | 396,400 |
| Feb 19, 2026 | 1,553.00 | 1,581.00 | 1,535.00 | 1,579.00 | 1,548.78 | 0.80% | 403,900 |
| Feb 18, 2026 | 1,548.00 | 1,575.50 | 1,528.00 | 1,566.50 | 1,536.51 | 1.20% | 394,600 |
| Feb 17, 2026 | 1,531.00 | 1,551.50 | 1,522.00 | 1,548.00 | 1,518.37 | 0.52% | 358,200 |
| Feb 16, 2026 | 1,550.00 | 1,567.00 | 1,531.00 | 1,540.00 | 1,510.52 | -2.99% | 470,600 |
| Feb 13, 2026 | 1,570.00 | 1,590.00 | 1,547.00 | 1,587.50 | 1,557.11 | 0.41% | 403,700 |
| Feb 12, 2026 | 1,585.00 | 1,613.50 | 1,581.00 | 1,581.00 | 1,550.74 | -2.71% | 519,300 |
| Feb 10, 2026 | 1,601.00 | 1,626.00 | 1,596.00 | 1,625.00 | 1,593.89 | 0.62% | 398,800 |
| Feb 9, 2026 | 1,624.00 | 1,625.00 | 1,596.50 | 1,615.00 | 1,584.09 | 1.22% | 333,600 |
| Feb 6, 2026 | 1,625.00 | 1,632.00 | 1,590.00 | 1,595.50 | 1,564.96 | -2.18% | 290,000 |
| Feb 5, 2026 | 1,655.50 | 1,664.50 | 1,625.50 | 1,631.00 | 1,599.78 | 0.37% | 318,500 |
| Feb 4, 2026 | 1,622.00 | 1,630.00 | 1,602.00 | 1,625.00 | 1,593.89 | -1.07% | 398,700 |
| Feb 3, 2026 | 1,612.00 | 1,645.00 | 1,606.50 | 1,642.50 | 1,611.06 | 1.73% | 333,100 |
| Feb 2, 2026 | 1,618.50 | 1,619.50 | 1,593.50 | 1,614.50 | 1,583.60 | 1.25% | 316,700 |
| Jan 30, 2026 | 1,572.50 | 1,600.50 | 1,552.00 | 1,594.50 | 1,563.98 | 2.44% | 535,000 |
| Jan 29, 2026 | 1,545.00 | 1,560.50 | 1,528.00 | 1,556.50 | 1,526.71 | 0.16% | 294,600 |
| Jan 28, 2026 | 1,589.50 | 1,599.50 | 1,548.00 | 1,554.00 | 1,524.25 | -3.21% | 556,600 |
| Jan 27, 2026 | 1,608.00 | 1,609.00 | 1,570.50 | 1,605.50 | 1,574.77 | -1.20% | 414,000 |
| Jan 26, 2026 | 1,625.00 | 1,637.00 | 1,612.00 | 1,625.00 | 1,593.89 | -0.64% | 482,800 |
| Jan 23, 2026 | 1,642.00 | 1,656.50 | 1,622.50 | 1,635.50 | 1,604.19 | -0.76% | 289,000 |
| Jan 22, 2026 | 1,644.50 | 1,656.50 | 1,635.00 | 1,648.00 | 1,616.45 | 0.24% | 440,400 |
| Jan 21, 2026 | 1,652.50 | 1,663.00 | 1,638.00 | 1,644.00 | 1,612.53 | -2.20% | 331,400 |
| Jan 20, 2026 | 1,668.00 | 1,682.00 | 1,652.50 | 1,681.00 | 1,648.82 | -0.06% | 402,300 |
| Jan 19, 2026 | 1,668.00 | 1,706.00 | 1,668.00 | 1,682.00 | 1,649.80 | 1.57% | 457,200 |
| Jan 16, 2026 | 1,653.50 | 1,665.00 | 1,643.50 | 1,656.00 | 1,624.30 | -0.99% | 363,000 |
| Jan 15, 2026 | 1,658.50 | 1,681.50 | 1,646.00 | 1,672.50 | 1,640.49 | 0.90% | 432,200 |
| Jan 14, 2026 | 1,663.00 | 1,693.00 | 1,644.50 | 1,657.50 | 1,625.77 | -0.66% | 511,000 |
| Jan 13, 2026 | 1,635.00 | 1,673.00 | 1,627.50 | 1,668.50 | 1,636.56 | 2.61% | 999,300 |
| Jan 9, 2026 | 1,628.50 | 1,643.00 | 1,619.50 | 1,626.00 | 1,594.88 | 0.34% | 548,900 |
| Jan 8, 2026 | 1,663.00 | 1,663.00 | 1,601.00 | 1,620.50 | 1,589.48 | -2.56% | 711,100 |
| Jan 7, 2026 | 1,653.50 | 1,678.50 | 1,635.50 | 1,663.00 | 1,631.17 | -0.21% | 403,100 |
| Jan 6, 2026 | 1,624.00 | 1,667.00 | 1,621.00 | 1,666.50 | 1,634.60 | 2.87% | 708,500 |
| Jan 5, 2026 | 1,607.00 | 1,621.00 | 1,599.00 | 1,620.00 | 1,588.99 | 0.81% | 782,100 |
| Dec 30, 2025 | 1,622.00 | 1,622.00 | 1,600.00 | 1,607.00 | 1,576.24 | -0.19% | 436,300 |
| Dec 29, 2025 | 1,623.00 | 1,633.00 | 1,588.50 | 1,610.00 | 1,579.18 | -1.04% | 646,500 |
| Dec 26, 2025 | 1,630.00 | 1,633.00 | 1,611.50 | 1,627.00 | 1,595.86 | 0.18% | 384,000 |
| Dec 25, 2025 | 1,635.00 | 1,635.00 | 1,611.00 | 1,624.00 | 1,592.91 | -0.03% | 386,900 |
| Dec 24, 2025 | 1,620.00 | 1,629.00 | 1,613.50 | 1,624.50 | 1,593.40 | 0.74% | 253,000 |
| Dec 23, 2025 | 1,619.50 | 1,633.50 | 1,608.50 | 1,612.50 | 1,581.63 | -0.40% | 476,600 |
| Dec 22, 2025 | 1,620.00 | 1,630.00 | 1,602.50 | 1,619.00 | 1,588.01 | -0.37% | 505,800 |
| Dec 19, 2025 | 1,602.00 | 1,639.50 | 1,602.00 | 1,625.00 | 1,593.89 | 1.37% | 902,100 |
| Dec 18, 2025 | 1,609.50 | 1,640.00 | 1,569.00 | 1,603.00 | 1,572.32 | 0.66% | 696,400 |
| Dec 17, 2025 | 1,627.00 | 1,649.00 | 1,592.00 | 1,592.50 | 1,562.02 | -2.00% | 748,400 |
| Dec 16, 2025 | 1,637.00 | 1,653.00 | 1,617.00 | 1,625.00 | 1,593.89 | - | 956,900 |
| Dec 15, 2025 | 1,601.00 | 1,635.50 | 1,585.50 | 1,625.00 | 1,593.89 | 2.62% | 549,300 |
| Dec 12, 2025 | 1,567.00 | 1,587.00 | 1,558.00 | 1,583.50 | 1,553.19 | 2.49% | 679,800 |
| Dec 11, 2025 | 1,568.50 | 1,574.50 | 1,545.00 | 1,545.00 | 1,515.43 | -1.02% | 483,300 |
| Dec 10, 2025 | 1,560.00 | 1,568.50 | 1,539.50 | 1,561.00 | 1,531.12 | 0.06% | 401,200 |
| Dec 9, 2025 | 1,558.00 | 1,568.50 | 1,545.50 | 1,560.00 | 1,530.14 | 0.97% | 468,600 |
| Dec 8, 2025 | 1,530.00 | 1,567.00 | 1,518.00 | 1,545.00 | 1,515.43 | 2.12% | 593,800 |
| Dec 5, 2025 | 1,492.00 | 1,519.50 | 1,485.00 | 1,513.00 | 1,484.04 | 0.97% | 464,400 |
| Dec 4, 2025 | 1,474.00 | 1,504.00 | 1,470.00 | 1,498.50 | 1,469.82 | 1.66% | 464,300 |
| Dec 3, 2025 | 1,483.50 | 1,499.00 | 1,458.00 | 1,474.00 | 1,445.79 | -1.67% | 463,900 |
| Dec 2, 2025 | 1,491.50 | 1,502.50 | 1,482.50 | 1,499.00 | 1,470.31 | 0.10% | 418,900 |
| Dec 1, 2025 | 1,495.00 | 1,502.00 | 1,481.50 | 1,497.50 | 1,468.84 | -0.23% | 553,400 |