Comparing Back to the side-by-side chart ↗
TAKARA HOLDINGS INC. (2531.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2782.50 | 3235.00 | 2774.50 | 3133.00 | +14.34% | 2,480,200 |
| 2026-10-15 | 2658.00 | 2740.00 | 2556.50 | 2740.00 | +2.72% | 1,009,900 |
| 2026-10-14 | 2541.50 | 2704.50 | 2540.00 | 2667.50 | +5.00% | 1,217,900 |
| 2026-10-13 | 2611.00 | 2691.50 | 2536.00 | 2540.50 | -1.89% | 1,180,800 |
| 2026-10-09 | 2535.00 | 2603.00 | 2480.00 | 2589.50 | +3.50% | 1,145,500 |
| 2026-10-08 | 2530.00 | 2535.00 | 2420.00 | 2502.00 | -1.36% | 1,374,100 |
| 2026-10-07 | 2510.00 | 2584.00 | 2477.50 | 2536.50 | +1.08% | 1,209,300 |
| 2026-10-06 | 2655.50 | 2660.00 | 2476.50 | 2509.50 | -5.18% | 1,228,100 |
| 2026-10-05 | 2624.50 | 2664.00 | 2593.00 | 2646.50 | +1.79% | 1,037,400 |
| 2026-10-02 | 2583.00 | 2636.00 | 2510.00 | 2600.00 | -0.57% | 1,345,300 |
| 2026-10-01 | 2615.50 | 2670.00 | 2539.50 | 2615.00 | -1.45% | 1,390,200 |
| 2026-09-30 | 2641.50 | 2677.50 | 2585.50 | 2653.50 | +1.26% | 805,600 |
| 2026-09-29 | 2625.50 | 2643.00 | 2599.00 | 2620.50 | +0.10% | 826,300 |
| 2026-09-28 | 2670.50 | 2680.00 | 2617.00 | 2618.00 | -2.02% | 719,900 |
| 2026-09-25 | 2607.50 | 2709.50 | 2605.00 | 2672.00 | +3.09% | 762,100 |
| 2026-09-24 | 2502.00 | 2597.00 | 2478.50 | 2592.00 | +3.60% | 541,700 |
| 2026-09-18 | 2530.00 | 2553.00 | 2502.00 | 2502.00 | -0.97% | 815,100 |
| 2026-09-17 | 2468.50 | 2529.50 | 2468.50 | 2526.50 | +2.47% | 350,400 |
| 2026-09-16 | 2479.00 | 2504.00 | 2451.50 | 2465.50 | +0.63% | 399,500 |
| 2026-09-15 | 2531.50 | 2554.50 | 2448.00 | 2450.00 | -1.27% | 358,700 |
| 2026-09-14 | 2557.50 | 2604.50 | 2441.50 | 2481.50 | -2.11% | 616,200 |
| 2026-09-11 | 2534.00 | 2563.00 | 2516.50 | 2535.00 | +1.06% | 747,000 |
| 2026-09-10 | 2464.50 | 2542.50 | 2464.50 | 2508.50 | +2.56% | 609,000 |
| 2026-09-09 | 2432.50 | 2455.50 | 2419.00 | 2446.00 | +0.45% | 398,700 |
| 2026-09-08 | 2431.00 | 2458.00 | 2369.50 | 2435.00 | -0.61% | 372,100 |
| 2026-09-07 | 2480.00 | 2487.00 | 2414.00 | 2450.00 | -0.31% | 634,900 |
| 2026-09-04 | 2290.00 | 2457.50 | 2271.50 | 2457.50 | +8.50% | 1,107,100 |
| 2026-09-03 | 2158.50 | 2280.00 | 2143.00 | 2265.00 | +4.55% | 647,700 |
| 2026-09-02 | 2183.00 | 2199.00 | 2144.00 | 2166.50 | -0.89% | 475,800 |
| 2026-09-01 | 2108.00 | 2186.00 | 2103.00 | 2186.00 | +2.75% | 321,500 |
| 2026-08-31 | 2086.50 | 2143.50 | 2057.50 | 2127.50 | +0.28% | 589,000 |
| 2026-08-28 | 2088.50 | 2121.50 | 2071.50 | 2121.50 | +0.69% | 1,110,600 |
| 2026-08-27 | 2185.00 | 2193.00 | 2103.50 | 2107.00 | -3.04% | 298,200 |
| 2026-08-26 | 2180.00 | 2198.50 | 2163.00 | 2173.00 | -0.41% | 253,000 |
| 2026-08-25 | 2168.00 | 2188.00 | 2160.00 | 2182.00 | +1.18% | 254,600 |
| 2026-08-24 | 2160.50 | 2160.50 | 2106.00 | 2156.50 | -1.17% | 345,000 |
| 2026-08-21 | 2199.50 | 2205.50 | 2165.00 | 2182.00 | -0.59% | 477,300 |
| 2026-08-20 | 2159.50 | 2203.00 | 2143.50 | 2195.00 | +3.93% | 491,200 |
| 2026-08-19 | 2087.50 | 2120.00 | 2082.50 | 2112.00 | +0.26% | 384,800 |
| 2026-08-18 | 2091.00 | 2133.50 | 2083.50 | 2106.50 | +0.72% | 375,100 |
| 2026-08-17 | 2082.50 | 2112.00 | 2066.00 | 2091.50 | +1.06% | 323,400 |
| 2026-08-14 | 2036.00 | 2077.00 | 2024.50 | 2069.50 | +0.95% | 313,200 |
| 2026-08-13 | 2023.00 | 2057.50 | 1992.00 | 2050.00 | +1.11% | 324,500 |
| 2026-08-12 | 2034.50 | 2038.00 | 1994.50 | 2027.50 | +0.95% | 363,100 |
| 2026-08-10 | 1932.50 | 2032.50 | 1916.00 | 2008.50 | -2.50% | 750,400 |
| 2026-08-07 | 2076.50 | 2135.00 | 2060.00 | 2060.00 | -1.60% | 627,300 |
| 2026-08-06 | 2030.00 | 2102.00 | 2024.00 | 2093.50 | +3.43% | 413,300 |
| 2026-08-05 | 2034.00 | 2042.00 | 2002.00 | 2024.00 | -0.30% | 375,400 |
| 2026-08-04 | 2028.50 | 2037.00 | 1997.00 | 2030.00 | -0.20% | 374,300 |
| 2026-08-03 | 2055.00 | 2089.00 | 2000.50 | 2034.00 | -2.66% | 461,800 |
| 2026-07-31 | 2150.00 | 2163.00 | 2088.00 | 2089.50 | -3.55% | 578,200 |
| 2026-07-30 | 2154.00 | 2193.50 | 2151.00 | 2166.50 | +0.53% | 418,500 |
| 2026-07-29 | 2134.50 | 2155.00 | 2111.50 | 2155.00 | +1.72% | 502,800 |
| 2026-07-28 | 2194.00 | 2197.00 | 2116.00 | 2118.50 | -3.07% | 546,600 |
| 2026-07-27 | 2168.00 | 2191.50 | 2135.00 | 2185.50 | +1.18% | 423,500 |
| 2026-07-24 | 2140.00 | 2169.00 | 2133.00 | 2160.00 | -0.67% | 348,200 |
| 2026-07-23 | 2132.50 | 2176.50 | 2120.00 | 2174.50 | -0.25% | 463,300 |
| 2026-07-22 | 2165.50 | 2185.50 | 2115.00 | 2180.00 | -0.86% | 452,500 |
| 2026-07-21 | 2206.00 | 2226.50 | 2181.00 | 2199.00 | +2.35% | 617,600 |
| 2026-07-17 | 2180.00 | 2187.50 | 2129.00 | 2148.50 | -0.67% | 480,500 |
| 2026-07-16 | 2187.50 | 2195.00 | 2155.00 | 2163.00 | -0.85% | 322,100 |
| 2026-07-15 | 2167.00 | 2188.00 | 2154.00 | 2181.50 | +1.30% | 402,000 |
| 2026-07-14 | 2151.00 | 2166.50 | 2103.00 | 2153.50 | +1.99% | 389,700 |
| 2026-07-13 | 2124.50 | 2149.50 | 2103.50 | 2111.50 | +0.48% | 321,200 |
| 2026-07-10 | 2160.00 | 2180.00 | 2075.50 | 2101.50 | -2.71% | 503,100 |
| 2026-07-09 | 2167.00 | 2190.00 | 2137.50 | 2160.00 | +0.75% | 421,900 |
| 2026-07-08 | 2136.00 | 2179.50 | 2100.00 | 2144.00 | -0.49% | 458,900 |
| 2026-07-07 | 2141.50 | 2192.00 | 2139.50 | 2154.50 | +0.82% | 553,200 |
| 2026-07-06 | 2107.50 | 2148.00 | 2098.00 | 2137.00 | +1.09% | 513,800 |
| 2026-07-03 | 2030.00 | 2120.50 | 2008.00 | 2114.00 | +6.12% | 1,243,200 |
| 2026-07-02 | 2188.50 | 2190.00 | 1979.00 | 1992.00 | -9.25% | 1,415,200 |
| 2026-07-01 | 2215.00 | 2227.50 | 2192.50 | 2195.00 | -2.03% | 594,400 |
| 2026-06-30 | 2231.50 | 2279.00 | 2231.50 | 2240.50 | -0.91% | 410,800 |
| 2026-06-29 | 2241.00 | 2262.50 | 2215.00 | 2261.00 | +1.39% | 526,300 |
| 2026-06-26 | 2290.00 | 2319.50 | 2210.00 | 2230.00 | -2.62% | 489,000 |
| 2026-06-25 | 2267.00 | 2307.00 | 2233.50 | 2290.00 | +3.29% | 520,600 |
| 2026-06-24 | 2230.00 | 2242.50 | 2186.00 | 2217.00 | -0.81% | 426,100 |
| 2026-06-23 | 2272.50 | 2309.00 | 2232.00 | 2235.00 | -3.77% | 472,000 |
| 2026-06-22 | 2306.00 | 2332.50 | 2288.00 | 2322.50 | +2.13% | 403,100 |
| 2026-06-19 | 2230.00 | 2304.00 | 2215.50 | 2274.00 | +1.13% | 945,900 |
| 2026-06-18 | 2227.50 | 2271.00 | 2198.50 | 2248.50 | +3.26% | 838,100 |
| 2026-06-17 | 2156.00 | 2219.50 | 2107.00 | 2177.50 | +3.35% | 1,211,800 |
| 2026-06-16 | 2066.00 | 2113.00 | 2048.00 | 2107.00 | +1.03% | 772,500 |
| 2026-06-15 | 2178.50 | 2238.00 | 2054.00 | 2085.50 | -3.76% | 1,004,900 |
| 2026-06-12 | 2230.00 | 2238.00 | 2167.00 | 2167.00 | -2.26% | 1,044,000 |
| 2026-06-11 | 2161.00 | 2228.00 | 2156.00 | 2217.00 | +3.87% | 965,400 |
| 2026-06-10 | 2129.00 | 2162.50 | 2104.00 | 2134.50 | +0.26% | 628,100 |
| 2026-06-09 | 2182.50 | 2185.00 | 2104.00 | 2129.00 | -0.88% | 793,800 |
| 2026-06-08 | 2216.00 | 2242.00 | 2137.00 | 2148.00 | -3.46% | 683,700 |
| 2026-06-05 | 2197.50 | 2272.00 | 2175.00 | 2225.00 | +1.97% | 775,200 |
| 2026-06-04 | 2129.50 | 2209.50 | 2075.00 | 2182.00 | +3.88% | 972,700 |
| 2026-06-03 | 2222.00 | 2233.00 | 2085.00 | 2100.50 | -5.47% | 942,900 |
| 2026-06-02 | 2215.00 | 2243.50 | 2184.50 | 2222.00 | -0.36% | 1,144,400 |
| 2026-06-01 | 2193.50 | 2260.00 | 2171.00 | 2230.00 | +0.13% | 743,400 |
| 2026-05-29 | 2250.00 | 2296.50 | 2227.00 | 2227.00 | -0.47% | 816,300 |
| 2026-05-28 | 2182.00 | 2240.50 | 2181.50 | 2237.50 | +3.11% | 854,300 |
| 2026-05-27 | 2097.00 | 2181.00 | 2078.50 | 2170.00 | +3.48% | 669,200 |
| 2026-05-26 | 2051.00 | 2097.00 | 2049.00 | 2097.00 | +2.32% | 504,100 |
| 2026-05-25 | 1985.50 | 2078.00 | 1977.00 | 2049.50 | +2.09% | 550,800 |
| 2026-05-22 | 2010.00 | 2055.50 | 1989.50 | 2007.50 | +0.22% | 478,200 |
| 2026-05-21 | 1938.50 | 2016.50 | 1938.50 | 2003.00 | +4.24% | 604,200 |
| 2026-05-20 | 1880.00 | 1924.00 | 1879.50 | 1921.50 | +2.67% | 506,600 |
| 2026-05-19 | 1861.50 | 1892.00 | 1853.00 | 1871.50 | +2.52% | 404,200 |
| 2026-05-18 | 1823.00 | 1858.00 | 1820.00 | 1825.50 | +0.14% | 393,800 |
| 2026-05-15 | 1817.50 | 1893.00 | 1812.00 | 1823.00 | +0.19% | 618,900 |
| 2026-05-14 | 1760.00 | 1823.00 | 1750.00 | 1819.50 | +4.90% | 632,000 |
| 2026-05-13 | 1821.00 | 1824.50 | 1711.00 | 1734.50 | -4.20% | 502,300 |
| 2026-05-12 | 1807.50 | 1835.00 | 1795.00 | 1810.50 | -0.47% | 550,800 |
| 2026-05-11 | 1799.00 | 1831.50 | 1780.00 | 1819.00 | +0.50% | 507,000 |
| 2026-05-08 | 1834.00 | 1849.50 | 1780.00 | 1810.00 | -1.23% | 678,700 |
| 2026-05-07 | 1750.00 | 1838.00 | 1745.50 | 1832.50 | +5.62% | 575,600 |
| 2026-05-01 | 1745.00 | 1769.50 | 1698.50 | 1735.00 | -1.98% | 497,800 |
| 2026-04-30 | 1760.00 | 1794.50 | 1738.00 | 1770.00 | -1.31% | 758,000 |
| 2026-04-28 | 1752.50 | 1793.50 | 1747.50 | 1793.50 | +2.31% | 497,900 |
| 2026-04-27 | 1761.50 | 1767.50 | 1732.00 | 1753.00 | -1.52% | 506,500 |
| 2026-04-24 | 1823.00 | 1825.00 | 1765.00 | 1780.00 | -2.47% | 458,900 |
| 2026-04-23 | 1821.50 | 1831.50 | 1803.00 | 1825.00 | -1.22% | 461,200 |
| 2026-04-22 | 1834.50 | 1851.00 | 1821.50 | 1847.50 | +0.60% | 434,800 |
| 2026-04-21 | 1870.50 | 1880.50 | 1821.00 | 1836.50 | -2.03% | 434,900 |
| 2026-04-20 | 1845.00 | 1888.00 | 1826.50 | 1874.50 | +1.99% | 527,100 |
| 2026-04-17 | 1848.00 | 1857.50 | 1831.00 | 1838.00 | -0.43% | 522,900 |
| 2026-04-16 | 1787.00 | 1854.00 | 1786.00 | 1846.00 | +3.27% | 952,100 |
| 2026-04-15 | 1749.50 | 1788.50 | 1744.50 | 1787.50 | +2.76% | 785,300 |
| 2026-04-14 | 1739.00 | 1742.50 | 1712.00 | 1739.50 | -0.46% | 499,500 |
| 2026-04-13 | 1731.00 | 1761.00 | 1720.00 | 1747.50 | +0.17% | 499,300 |
| 2026-04-10 | 1785.50 | 1803.00 | 1737.00 | 1744.50 | -1.72% | 654,900 |
| 2026-04-09 | 1776.50 | 1802.50 | 1768.50 | 1775.00 | +0.51% | 632,400 |
| 2026-04-08 | 1757.50 | 1766.50 | 1728.50 | 1766.00 | +1.73% | 939,600 |
| 2026-04-07 | 1705.00 | 1744.50 | 1693.00 | 1736.00 | +2.54% | 788,400 |
| 2026-04-06 | 1675.00 | 1697.50 | 1674.00 | 1693.00 | +1.68% | 407,400 |
| 2026-04-03 | 1620.00 | 1665.00 | 1609.50 | 1665.00 | +3.45% | 691,200 |
| 2026-04-02 | 1593.00 | 1628.00 | 1592.00 | 1609.50 | +1.04% | 375,700 |
| 2026-04-01 | 1575.00 | 1595.00 | 1548.50 | 1593.00 | +3.11% | 415,600 |
| 2026-03-31 | 1566.00 | 1575.00 | 1545.00 | 1545.00 | -1.59% | 411,700 |
| 2026-03-30 | 1548.50 | 1576.00 | 1541.50 | 1570.00 | -3.06% | 575,000 |
| 2026-03-27 | 1599.50 | 1620.50 | 1585.00 | 1619.50 | +1.06% | 617,300 |
| 2026-03-26 | 1602.00 | 1626.00 | 1583.50 | 1602.50 | +0.53% | 598,300 |
| 2026-03-25 | 1603.00 | 1616.50 | 1581.50 | 1594.00 | +1.56% | 803,300 |
| 2026-03-24 | 1539.50 | 1572.50 | 1533.50 | 1569.50 | +3.39% | 840,300 |
| 2026-03-23 | 1536.00 | 1544.50 | 1507.50 | 1518.00 | -0.69% | 786,000 |
| 2026-03-19 | 1495.00 | 1534.00 | 1490.50 | 1528.50 | +0.23% | 972,100 |
| 2026-03-18 | 1480.00 | 1525.00 | 1480.00 | 1525.00 | +2.62% | 576,400 |
| 2026-03-17 | 1457.00 | 1498.00 | 1450.50 | 1486.00 | +2.59% | 598,600 |
| 2026-03-16 | 1427.50 | 1464.50 | 1421.00 | 1448.50 | +3.46% | 761,200 |
| 2026-03-13 | 1421.50 | 1436.50 | 1367.00 | 1400.00 | -2.91% | 1,210,900 |
| 2026-03-12 | 1533.50 | 1534.00 | 1439.00 | 1442.00 | -7.36% | 752,100 |
| 2026-03-11 | 1585.00 | 1585.00 | 1550.00 | 1556.50 | -1.02% | 523,600 |
| 2026-03-10 | 1607.00 | 1609.00 | 1557.00 | 1572.50 | -0.47% | 484,100 |
| 2026-03-09 | 1550.50 | 1581.00 | 1550.00 | 1580.00 | -1.40% | 475,000 |
| 2026-03-06 | 1595.00 | 1621.00 | 1571.00 | 1602.50 | -0.80% | 484,700 |
| 2026-03-05 | 1622.50 | 1655.50 | 1615.50 | 1615.50 | +0.19% | 492,200 |
| 2026-03-04 | 1613.00 | 1629.00 | 1592.00 | 1612.50 | -0.65% | 760,100 |
| 2026-03-03 | 1632.00 | 1649.00 | 1615.50 | 1623.00 | -2.11% | 379,600 |
| 2026-03-02 | 1618.00 | 1658.00 | 1600.00 | 1658.00 | +1.84% | 446,100 |
| 2026-02-27 | 1608.00 | 1638.00 | 1586.00 | 1628.00 | +0.62% | 666,500 |
| 2026-02-26 | 1630.00 | 1637.50 | 1611.00 | 1618.00 | +0.15% | 503,500 |
| 2026-02-25 | 1612.00 | 1623.50 | 1579.50 | 1615.50 | +0.97% | 477,500 |
| 2026-02-24 | 1552.00 | 1610.50 | 1546.50 | 1600.00 | +3.39% | 619,200 |
| 2026-02-20 | 1560.50 | 1573.00 | 1538.00 | 1547.50 | -1.99% | 396,400 |
| 2026-02-19 | 1553.00 | 1581.00 | 1535.00 | 1579.00 | +0.80% | 403,900 |
| 2026-02-18 | 1548.00 | 1575.50 | 1528.00 | 1566.50 | +1.20% | 394,600 |
| 2026-02-17 | 1531.00 | 1551.50 | 1522.00 | 1548.00 | +0.52% | 358,200 |
| 2026-02-16 | 1550.00 | 1567.00 | 1531.00 | 1540.00 | -2.99% | 470,600 |
| 2026-02-13 | 1570.00 | 1590.00 | 1547.00 | 1587.50 | +0.41% | 403,700 |
| 2026-02-12 | 1585.00 | 1613.50 | 1581.00 | 1581.00 | -2.71% | 519,300 |
| 2026-02-10 | 1601.00 | 1626.00 | 1596.00 | 1625.00 | +0.62% | 398,800 |
| 2026-02-09 | 1624.00 | 1625.00 | 1596.50 | 1615.00 | +1.22% | 333,600 |
| 2026-02-06 | 1625.00 | 1632.00 | 1590.00 | 1595.50 | -2.18% | 290,000 |
| 2026-02-05 | 1655.50 | 1664.50 | 1625.50 | 1631.00 | +0.37% | 318,500 |
| 2026-02-04 | 1622.00 | 1630.00 | 1602.00 | 1625.00 | -1.07% | 398,700 |
| 2026-02-03 | 1612.00 | 1645.00 | 1606.50 | 1642.50 | +1.73% | 333,100 |
| 2026-02-02 | 1618.50 | 1619.50 | 1593.50 | 1614.50 | +1.25% | 316,700 |
| 2026-01-30 | 1572.50 | 1600.50 | 1552.00 | 1594.50 | +2.44% | 535,000 |
| 2026-01-29 | 1545.00 | 1560.50 | 1528.00 | 1556.50 | +0.16% | 294,600 |
| 2026-01-28 | 1589.50 | 1599.50 | 1548.00 | 1554.00 | -3.21% | 556,600 |
| 2026-01-27 | 1608.00 | 1609.00 | 1570.50 | 1605.50 | -1.20% | 414,000 |
| 2026-01-26 | 1625.00 | 1637.00 | 1612.00 | 1625.00 | -0.64% | 482,800 |
| 2026-01-23 | 1642.00 | 1656.50 | 1622.50 | 1635.50 | -0.76% | 289,000 |
| 2026-01-22 | 1644.50 | 1656.50 | 1635.00 | 1648.00 | +0.24% | 440,400 |
| 2026-01-21 | 1652.50 | 1663.00 | 1638.00 | 1644.00 | -2.20% | 331,400 |
| 2026-01-20 | 1668.00 | 1682.00 | 1652.50 | 1681.00 | -0.06% | 402,300 |
| 2026-01-19 | 1668.00 | 1706.00 | 1668.00 | 1682.00 | +1.57% | 457,200 |
| 2026-01-16 | 1653.50 | 1665.00 | 1643.50 | 1656.00 | -0.99% | 363,000 |
| 2026-01-15 | 1658.50 | 1681.50 | 1646.00 | 1672.50 | +0.90% | 432,200 |
| 2026-01-14 | 1663.00 | 1693.00 | 1644.50 | 1657.50 | -0.66% | 511,000 |
| 2026-01-13 | 1635.00 | 1673.00 | 1627.50 | 1668.50 | +2.61% | 999,300 |
| 2026-01-09 | 1628.50 | 1643.00 | 1619.50 | 1626.00 | +0.34% | 548,900 |
| 2026-01-08 | 1663.00 | 1663.00 | 1601.00 | 1620.50 | -2.56% | 711,100 |
| 2026-01-07 | 1653.50 | 1678.50 | 1635.50 | 1663.00 | -0.21% | 403,100 |
| 2026-01-06 | 1624.00 | 1667.00 | 1621.00 | 1666.50 | +2.87% | 708,500 |
| 2026-01-05 | 1607.00 | 1621.00 | 1599.00 | 1620.00 | +0.81% | 782,100 |
| 2025-12-30 | 1622.00 | 1622.00 | 1600.00 | 1607.00 | -0.19% | 436,300 |
| 2025-12-29 | 1623.00 | 1633.00 | 1588.50 | 1610.00 | -1.04% | 646,500 |
| 2025-12-26 | 1630.00 | 1633.00 | 1611.50 | 1627.00 | +0.18% | 384,000 |
| 2025-12-25 | 1635.00 | 1635.00 | 1611.00 | 1624.00 | -0.03% | 386,900 |
| 2025-12-24 | 1620.00 | 1629.00 | 1613.50 | 1624.50 | +0.74% | 253,000 |
| 2025-12-23 | 1619.50 | 1633.50 | 1608.50 | 1612.50 | -0.40% | 476,600 |
| 2025-12-22 | 1620.00 | 1630.00 | 1602.50 | 1619.00 | -0.37% | 505,800 |
| 2025-12-19 | 1602.00 | 1639.50 | 1602.00 | 1625.00 | +1.37% | 902,100 |
| 2025-12-18 | 1609.50 | 1640.00 | 1569.00 | 1603.00 | +0.66% | 696,400 |
| 2025-12-17 | 1627.00 | 1649.00 | 1592.00 | 1592.50 | -2.00% | 748,400 |
| 2025-12-16 | 1637.00 | 1653.00 | 1617.00 | 1625.00 | +0.00% | 956,900 |
| 2025-12-15 | 1601.00 | 1635.50 | 1585.50 | 1625.00 | +2.62% | 549,300 |
| 2025-12-12 | 1567.00 | 1587.00 | 1558.00 | 1583.50 | +2.49% | 679,800 |
| 2025-12-11 | 1568.50 | 1574.50 | 1545.00 | 1545.00 | -1.02% | 483,300 |
| 2025-12-10 | 1560.00 | 1568.50 | 1539.50 | 1561.00 | +0.06% | 401,200 |
| 2025-12-09 | 1558.00 | 1568.50 | 1545.50 | 1560.00 | +0.97% | 468,600 |
| 2025-12-08 | 1530.00 | 1567.00 | 1518.00 | 1545.00 | +2.12% | 593,800 |
| 2025-12-05 | 1492.00 | 1519.50 | 1485.00 | 1513.00 | +0.97% | 464,400 |
| 2025-12-04 | 1474.00 | 1504.00 | 1470.00 | 1498.50 | +1.66% | 464,300 |
| 2025-12-03 | 1483.50 | 1499.00 | 1458.00 | 1474.00 | -1.67% | 463,900 |
| 2025-12-02 | 1491.50 | 1502.50 | 1482.50 | 1499.00 | +0.10% | 418,900 |
| 2025-12-01 | 1495.00 | 1502.00 | 1481.50 | 1497.50 | -0.23% | 553,400 |
| 2025-11-28 | 1491.00 | 1513.50 | 1487.50 | 1501.00 | +1.08% | 822,100 |
| 2025-11-27 | 1490.00 | 1494.00 | 1480.00 | 1485.00 | +0.07% | 440,400 |
| 2025-11-26 | 1476.00 | 1492.00 | 1470.00 | 1484.00 | +0.75% | 578,300 |
| 2025-11-25 | 1455.00 | 1479.50 | 1449.50 | 1473.00 | +1.94% | 560,900 |
| 2025-11-21 | 1406.00 | 1447.00 | 1405.00 | 1445.00 | +2.81% | 757,400 |
| 2025-11-20 | 1451.00 | 1456.50 | 1405.50 | 1405.50 | -3.63% | 511,500 |
| 2025-11-19 | 1444.50 | 1467.50 | 1440.00 | 1458.50 | +0.97% | 289,400 |
| 2025-11-18 | 1450.00 | 1458.50 | 1432.50 | 1444.50 | -1.13% | 394,200 |
| 2025-11-17 | 1487.00 | 1498.00 | 1456.00 | 1461.00 | -1.62% | 393,400 |
| 2025-11-14 | 1469.50 | 1502.50 | 1461.50 | 1485.00 | -0.10% | 545,600 |
| 2025-11-13 | 1441.00 | 1490.00 | 1438.50 | 1486.50 | +1.88% | 556,200 |
| 2025-11-12 | 1460.00 | 1512.00 | 1436.50 | 1459.00 | -4.64% | 763,200 |
| 2025-11-11 | 1555.00 | 1568.00 | 1512.00 | 1530.00 | -2.42% | 514,900 |
| 2025-11-10 | 1610.00 | 1616.00 | 1562.00 | 1568.00 | -2.49% | 402,200 |
| 2025-11-07 | 1577.00 | 1608.00 | 1576.00 | 1608.00 | +1.58% | 395,600 |
| 2025-11-06 | 1568.50 | 1593.00 | 1565.00 | 1583.00 | +0.67% | 347,700 |
| 2025-11-05 | 1576.50 | 1585.50 | 1562.00 | 1572.50 | -0.25% | 327,000 |
| 2025-11-04 | 1560.00 | 1585.00 | 1550.00 | 1576.50 | +0.51% | 405,100 |
| 2025-10-31 | 1577.50 | 1588.00 | 1560.50 | 1568.50 | +0.06% | 505,700 |
| 2025-10-30 | 1557.00 | 1576.00 | 1544.50 | 1567.50 | +0.35% | 3,172,300 |
| 2025-10-29 | 1649.50 | 1656.00 | 1560.00 | 1562.00 | -5.88% | 564,300 |
| 2025-10-28 | 1690.50 | 1690.50 | 1645.00 | 1659.50 | -2.73% | 515,100 |
| 2025-10-27 | 1712.00 | 1722.50 | 1700.50 | 1706.00 | -0.09% | 418,800 |
| 2025-10-24 | 1725.00 | 1730.00 | 1701.00 | 1707.50 | -1.36% | 483,400 |
| 2025-10-23 | 1729.00 | 1738.00 | 1726.00 | 1731.00 | -0.09% | 355,000 |
| 2025-10-22 | 1732.50 | 1747.00 | 1727.00 | 1732.50 | +0.09% | 412,100 |
| 2025-10-21 | 1740.00 | 1752.50 | 1725.50 | 1731.00 | -0.80% | 344,200 |
| 2025-10-20 | 1758.00 | 1760.00 | 1735.00 | 1745.00 | +0.37% | 320,800 |
| 2025-10-17 | 1742.00 | 1754.50 | 1725.50 | 1738.50 | +0.43% | 324,400 |
| 2025-10-16 | 1749.00 | 1757.00 | 1726.00 | 1731.00 | -0.03% | 260,300 |
| 2025-10-15 | 1712.00 | 1747.00 | 1712.00 | 1731.50 | +2.00% | 395,800 |
| 2025-10-14 | 1735.00 | 1750.00 | 1684.50 | 1697.50 | -3.77% | 453,100 |
| 2025-10-10 | 1760.00 | 1771.00 | 1750.00 | 1764.00 | -0.40% | 349,000 |
| 2025-10-09 | 1755.00 | 1776.00 | 1750.00 | 1771.00 | +0.34% | 372,800 |
| 2025-10-08 | 1800.00 | 1824.50 | 1765.00 | 1765.00 | -1.12% | 496,500 |
| 2025-10-07 | 1750.00 | 1785.50 | 1750.00 | 1785.00 | +2.32% | 487,500 |
| 2025-10-06 | 1743.50 | 1762.00 | 1733.00 | 1744.50 | +1.39% | 427,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.46%). Worst month: Oct (-10.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is TAKARA HOLDINGS INC.'s (2531.T) latest close?
3133.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 2531.T's 52-week high and low?
3235.00 high and 1367.00 low over the trailing 52 weeks, as of 2026-10-16.
What is TAKARA HOLDINGS INC.'s strongest and weakest month historically?
Historically, 2531.T's strongest calendar month has been May (average +19.46%) and its weakest Oct (average -10.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.