TAKARA HOLDINGS INC. 2531
TSE · Japan · Consumer Non-Durables
¥2,614.00-1.00 (-0.04%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,615.00 | -1.45% | ¥2,615.50 | ¥2,670.00 | ¥2,539.50 | 1.39M |
| 2026-09-30 | ¥2,653.50 | +1.26% | ¥2,641.50 | ¥2,677.50 | ¥2,585.50 | 805.60K |
| 2026-09-29 | ¥2,620.50 | +0.10% | ¥2,625.50 | ¥2,643.00 | ¥2,599.00 | 826.30K |
| 2026-09-28 | ¥2,618.00 | -2.02% | ¥2,670.50 | ¥2,680.00 | ¥2,617.00 | 719.90K |
| 2026-09-25 | ¥2,672.00 | +3.09% | ¥2,607.50 | ¥2,709.50 | ¥2,605.00 | 762.10K |
| 2026-09-24 | ¥2,592.00 | +3.60% | ¥2,502.00 | ¥2,597.00 | ¥2,478.50 | 541.70K |
| 2026-09-18 | ¥2,502.00 | -0.97% | ¥2,530.00 | ¥2,553.00 | ¥2,502.00 | 815.10K |
| 2026-09-17 | ¥2,526.50 | +2.47% | ¥2,468.50 | ¥2,529.50 | ¥2,468.50 | 350.40K |
| 2026-09-16 | ¥2,465.50 | +0.63% | ¥2,479.00 | ¥2,504.00 | ¥2,451.50 | 399.50K |
| 2026-09-15 | ¥2,450.00 | -1.27% | ¥2,531.50 | ¥2,554.50 | ¥2,448.00 | 358.70K |
| 2026-09-14 | ¥2,481.50 | -2.11% | ¥2,557.50 | ¥2,604.50 | ¥2,441.50 | 616.20K |
| 2026-09-11 | ¥2,535.00 | +1.06% | ¥2,534.00 | ¥2,563.00 | ¥2,516.50 | 747.00K |
| 2026-09-10 | ¥2,508.50 | +2.56% | ¥2,464.50 | ¥2,542.50 | ¥2,464.50 | 609.00K |
| 2026-09-09 | ¥2,446.00 | +0.45% | ¥2,432.50 | ¥2,455.50 | ¥2,419.00 | 398.70K |
| 2026-09-08 | ¥2,435.00 | -0.61% | ¥2,431.00 | ¥2,458.00 | ¥2,369.50 | 372.10K |
| 2026-09-07 | ¥2,450.00 | -0.31% | ¥2,480.00 | ¥2,487.00 | ¥2,414.00 | 634.90K |
| 2026-09-04 | ¥2,457.50 | +8.50% | ¥2,290.00 | ¥2,457.50 | ¥2,271.50 | 1.11M |
| 2026-09-03 | ¥2,265.00 | +4.55% | ¥2,158.50 | ¥2,280.00 | ¥2,143.00 | 647.70K |
| 2026-09-02 | ¥2,166.50 | -0.89% | ¥2,183.00 | ¥2,199.00 | ¥2,144.00 | 475.80K |
| 2026-09-01 | ¥2,186.00 | +2.75% | ¥2,108.00 | ¥2,186.00 | ¥2,103.00 | 321.50K |
| 2026-08-31 | ¥2,127.50 | +0.28% | ¥2,086.50 | ¥2,143.50 | ¥2,057.50 | 589.00K |
| 2026-08-28 | ¥2,121.50 | +0.69% | ¥2,088.50 | ¥2,121.50 | ¥2,071.50 | 1.11M |
| 2026-08-27 | ¥2,107.00 | -3.04% | ¥2,185.00 | ¥2,193.00 | ¥2,103.50 | 298.20K |
| 2026-08-26 | ¥2,173.00 | -0.41% | ¥2,180.00 | ¥2,198.50 | ¥2,163.00 | 253.00K |
| 2026-08-25 | ¥2,182.00 | +1.18% | ¥2,168.00 | ¥2,188.00 | ¥2,160.00 | 254.60K |
| 2026-08-24 | ¥2,156.50 | -1.17% | ¥2,160.50 | ¥2,160.50 | ¥2,106.00 | 345.00K |
| 2026-08-21 | ¥2,182.00 | -0.59% | ¥2,199.50 | ¥2,205.50 | ¥2,165.00 | 477.30K |
| 2026-08-20 | ¥2,195.00 | +3.93% | ¥2,159.50 | ¥2,203.00 | ¥2,143.50 | 491.20K |
| 2026-08-19 | ¥2,112.00 | +0.26% | ¥2,087.50 | ¥2,120.00 | ¥2,082.50 | 384.80K |
| 2026-08-18 | ¥2,106.50 | +0.72% | ¥2,091.00 | ¥2,133.50 | ¥2,083.50 | 375.10K |
| 2026-08-17 | ¥2,091.50 | +1.06% | ¥2,082.50 | ¥2,112.00 | ¥2,066.00 | 323.40K |
| 2026-08-14 | ¥2,069.50 | +0.95% | ¥2,036.00 | ¥2,077.00 | ¥2,024.50 | 313.20K |
| 2026-08-13 | ¥2,050.00 | +1.11% | ¥2,023.00 | ¥2,057.50 | ¥1,992.00 | 324.50K |
| 2026-08-12 | ¥2,027.50 | +0.95% | ¥2,034.50 | ¥2,038.00 | ¥1,994.50 | 363.10K |
| 2026-08-10 | ¥2,008.50 | -2.50% | ¥1,932.50 | ¥2,032.50 | ¥1,916.00 | 750.40K |
| 2026-08-07 | ¥2,060.00 | -1.60% | ¥2,076.50 | ¥2,135.00 | ¥2,060.00 | 627.30K |
| 2026-08-06 | ¥2,093.50 | +3.43% | ¥2,030.00 | ¥2,102.00 | ¥2,024.00 | 413.30K |
| 2026-08-05 | ¥2,024.00 | -0.30% | ¥2,034.00 | ¥2,042.00 | ¥2,002.00 | 375.40K |
| 2026-08-04 | ¥2,030.00 | -0.20% | ¥2,028.50 | ¥2,037.00 | ¥1,997.00 | 374.30K |
| 2026-08-03 | ¥2,034.00 | -2.66% | ¥2,055.00 | ¥2,089.00 | ¥2,000.50 | 461.80K |
| 2026-07-31 | ¥2,089.50 | -3.55% | ¥2,150.00 | ¥2,163.00 | ¥2,088.00 | 578.20K |
| 2026-07-30 | ¥2,166.50 | +0.53% | ¥2,154.00 | ¥2,193.50 | ¥2,151.00 | 418.50K |
| 2026-07-29 | ¥2,155.00 | +1.72% | ¥2,134.50 | ¥2,155.00 | ¥2,111.50 | 502.80K |
| 2026-07-28 | ¥2,118.50 | -3.07% | ¥2,194.00 | ¥2,197.00 | ¥2,116.00 | 546.60K |
| 2026-07-27 | ¥2,185.50 | +1.18% | ¥2,168.00 | ¥2,191.50 | ¥2,135.00 | 423.50K |
| 2026-07-24 | ¥2,160.00 | -0.67% | ¥2,140.00 | ¥2,169.00 | ¥2,133.00 | 348.20K |
| 2026-07-23 | ¥2,174.50 | -0.25% | ¥2,132.50 | ¥2,176.50 | ¥2,120.00 | 463.30K |
| 2026-07-22 | ¥2,180.00 | -0.86% | ¥2,165.50 | ¥2,185.50 | ¥2,115.00 | 452.50K |
| 2026-07-21 | ¥2,199.00 | +2.35% | ¥2,206.00 | ¥2,226.50 | ¥2,181.00 | 617.60K |
| 2026-07-17 | ¥2,148.50 | -0.67% | ¥2,180.00 | ¥2,187.50 | ¥2,129.00 | 480.50K |
| 2026-07-16 | ¥2,163.00 | -0.85% | ¥2,187.50 | ¥2,195.00 | ¥2,155.00 | 322.10K |
| 2026-07-15 | ¥2,181.50 | +1.30% | ¥2,167.00 | ¥2,188.00 | ¥2,154.00 | 402.00K |
| 2026-07-14 | ¥2,153.50 | +1.99% | ¥2,151.00 | ¥2,166.50 | ¥2,103.00 | 389.70K |
| 2026-07-13 | ¥2,111.50 | +0.48% | ¥2,124.50 | ¥2,149.50 | ¥2,103.50 | 321.20K |
| 2026-07-10 | ¥2,101.50 | -2.71% | ¥2,160.00 | ¥2,180.00 | ¥2,075.50 | 503.10K |
| 2026-07-09 | ¥2,160.00 | +0.75% | ¥2,167.00 | ¥2,190.00 | ¥2,137.50 | 421.90K |
| 2026-07-08 | ¥2,144.00 | -0.49% | ¥2,136.00 | ¥2,179.50 | ¥2,100.00 | 458.90K |
| 2026-07-07 | ¥2,154.50 | +0.82% | ¥2,141.50 | ¥2,192.00 | ¥2,139.50 | 553.20K |
| 2026-07-06 | ¥2,137.00 | +1.09% | ¥2,107.50 | ¥2,148.00 | ¥2,098.00 | 513.80K |
| 2026-07-03 | ¥2,114.00 | +6.12% | ¥2,030.00 | ¥2,120.50 | ¥2,008.00 | 1.24M |
| 2026-07-02 | ¥1,992.00 | -9.25% | ¥2,188.50 | ¥2,190.00 | ¥1,979.00 | 1.42M |
| 2026-07-01 | ¥2,195.00 | -2.03% | ¥2,215.00 | ¥2,227.50 | ¥2,192.50 | 594.40K |
| 2026-06-30 | ¥2,240.50 | -0.91% | ¥2,231.50 | ¥2,279.00 | ¥2,231.50 | 410.80K |
| 2026-06-29 | ¥2,261.00 | +1.39% | ¥2,241.00 | ¥2,262.50 | ¥2,215.00 | 526.30K |
| 2026-06-26 | ¥2,230.00 | -2.62% | ¥2,290.00 | ¥2,319.50 | ¥2,210.00 | 489.00K |
| 2026-06-25 | ¥2,290.00 | +3.29% | ¥2,267.00 | ¥2,307.00 | ¥2,233.50 | 520.60K |
| 2026-06-24 | ¥2,217.00 | -0.81% | ¥2,230.00 | ¥2,242.50 | ¥2,186.00 | 426.10K |
| 2026-06-23 | ¥2,235.00 | -3.77% | ¥2,272.50 | ¥2,309.00 | ¥2,232.00 | 472.00K |
| 2026-06-22 | ¥2,322.50 | +2.13% | ¥2,306.00 | ¥2,332.50 | ¥2,288.00 | 403.10K |
| 2026-06-19 | ¥2,274.00 | +1.13% | ¥2,230.00 | ¥2,304.00 | ¥2,215.50 | 945.90K |
| 2026-06-18 | ¥2,248.50 | +3.26% | ¥2,227.50 | ¥2,271.00 | ¥2,198.50 | 838.10K |
| 2026-06-17 | ¥2,177.50 | +3.35% | ¥2,156.00 | ¥2,219.50 | ¥2,107.00 | 1.21M |
| 2026-06-16 | ¥2,107.00 | +1.03% | ¥2,066.00 | ¥2,113.00 | ¥2,048.00 | 772.50K |
| 2026-06-15 | ¥2,085.50 | -3.76% | ¥2,178.50 | ¥2,238.00 | ¥2,054.00 | 1.00M |
| 2026-06-12 | ¥2,167.00 | -2.26% | ¥2,230.00 | ¥2,238.00 | ¥2,167.00 | 1.04M |
| 2026-06-11 | ¥2,217.00 | +3.87% | ¥2,161.00 | ¥2,228.00 | ¥2,156.00 | 965.40K |
| 2026-06-10 | ¥2,134.50 | +0.26% | ¥2,129.00 | ¥2,162.50 | ¥2,104.00 | 628.10K |
| 2026-06-09 | ¥2,129.00 | -0.88% | ¥2,182.50 | ¥2,185.00 | ¥2,104.00 | 793.80K |
| 2026-06-08 | ¥2,148.00 | -3.46% | ¥2,216.00 | ¥2,242.00 | ¥2,137.00 | 683.70K |
| 2026-06-05 | ¥2,225.00 | +1.97% | ¥2,197.50 | ¥2,272.00 | ¥2,175.00 | 775.20K |
| 2026-06-04 | ¥2,182.00 | +3.88% | ¥2,129.50 | ¥2,209.50 | ¥2,075.00 | 972.70K |
| 2026-06-03 | ¥2,100.50 | -5.47% | ¥2,222.00 | ¥2,233.00 | ¥2,085.00 | 942.90K |
| 2026-06-02 | ¥2,222.00 | -0.36% | ¥2,215.00 | ¥2,243.50 | ¥2,184.50 | 1.14M |
| 2026-06-01 | ¥2,230.00 | +0.13% | ¥2,193.50 | ¥2,260.00 | ¥2,171.00 | 743.40K |
| 2026-05-29 | ¥2,227.00 | -0.47% | ¥2,250.00 | ¥2,296.50 | ¥2,227.00 | 816.30K |
| 2026-05-28 | ¥2,237.50 | +3.11% | ¥2,182.00 | ¥2,240.50 | ¥2,181.50 | 854.30K |
| 2026-05-27 | ¥2,170.00 | +3.48% | ¥2,097.00 | ¥2,181.00 | ¥2,078.50 | 669.20K |
| 2026-05-26 | ¥2,097.00 | +2.32% | ¥2,051.00 | ¥2,097.00 | ¥2,049.00 | 504.10K |
| 2026-05-25 | ¥2,049.50 | +2.09% | ¥1,985.50 | ¥2,078.00 | ¥1,977.00 | 550.80K |
| 2026-05-22 | ¥2,007.50 | +0.22% | ¥2,010.00 | ¥2,055.50 | ¥1,989.50 | 478.20K |