Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,908.46 +1,365.75 (+2.42%) CMC Crypto 200
1,204.77 -3.93 (-0.32%)
Takara Holdings Inc. (2531.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,113.50 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | 460,200 |
| 04 Jul 2024 | 1,099.00 | 1,111.00 | 1,097.00 | 1,111.00 | 1,111.00 | 544,600 |
| 03 Jul 2024 | 1,091.50 | 1,099.00 | 1,086.50 | 1,099.00 | 1,099.00 | 402,200 |
| 02 Jul 2024 | 1,095.00 | 1,095.50 | 1,088.00 | 1,092.50 | 1,092.50 | 374,300 |
| 01 Jul 2024 | 1,097.50 | 1,102.50 | 1,091.00 | 1,096.00 | 1,096.00 | 388,100 |
| 28 Jun 2024 | 1,090.00 | 1,094.00 | 1,085.50 | 1,091.00 | 1,091.00 | 536,300 |
| 27 Jun 2024 | 1,083.50 | 1,091.00 | 1,081.00 | 1,088.50 | 1,088.50 | 279,700 |
| 26 Jun 2024 | 1,094.00 | 1,095.00 | 1,087.00 | 1,088.50 | 1,088.50 | 450,700 |
| 25 Jun 2024 | 1,081.00 | 1,091.00 | 1,076.00 | 1,086.50 | 1,086.50 | 547,400 |
| 24 Jun 2024 | 1,072.00 | 1,079.50 | 1,065.50 | 1,073.50 | 1,073.50 | 738,800 |
| 21 Jun 2024 | 1,056.50 | 1,070.00 | 1,056.50 | 1,060.00 | 1,060.00 | 1,027,500 |
| 20 Jun 2024 | 1,061.50 | 1,067.50 | 1,053.00 | 1,056.00 | 1,056.00 | 276,700 |
| 19 Jun 2024 | 1,063.50 | 1,065.00 | 1,058.00 | 1,061.50 | 1,061.50 | 223,600 |
| 18 Jun 2024 | 1,069.50 | 1,072.00 | 1,063.00 | 1,064.00 | 1,064.00 | 512,500 |
| 17 Jun 2024 | 1,062.00 | 1,064.50 | 1,053.00 | 1,063.00 | 1,063.00 | 543,100 |
| 14 Jun 2024 | 1,059.00 | 1,068.00 | 1,054.00 | 1,058.50 | 1,058.50 | 615,500 |
| 13 Jun 2024 | 1,069.50 | 1,069.50 | 1,058.00 | 1,061.00 | 1,061.00 | 471,700 |
| 12 Jun 2024 | 1,066.50 | 1,072.00 | 1,059.00 | 1,066.00 | 1,066.00 | 522,500 |
| 11 Jun 2024 | 1,060.00 | 1,076.50 | 1,055.50 | 1,055.50 | 1,055.50 | 487,600 |
| 10 Jun 2024 | 1,058.00 | 1,062.50 | 1,053.00 | 1,060.50 | 1,060.50 | 427,600 |
| 07 Jun 2024 | 1,059.50 | 1,063.00 | 1,054.00 | 1,059.50 | 1,059.50 | 374,100 |
| 06 Jun 2024 | 1,079.00 | 1,080.50 | 1,042.00 | 1,060.00 | 1,060.00 | 1,290,600 |
| 05 Jun 2024 | 1,092.00 | 1,094.50 | 1,083.50 | 1,084.00 | 1,084.00 | 843,900 |
| 04 Jun 2024 | 1,081.00 | 1,087.00 | 1,076.50 | 1,087.00 | 1,087.00 | 777,800 |
| 03 Jun 2024 | 1,073.00 | 1,086.50 | 1,072.00 | 1,085.50 | 1,085.50 | 657,700 |
| 31 May 2024 | 1,054.50 | 1,060.50 | 1,051.00 | 1,059.50 | 1,059.50 | 1,103,300 |
| 30 May 2024 | 1,045.50 | 1,051.00 | 1,039.00 | 1,050.00 | 1,050.00 | 477,300 |
| 29 May 2024 | 1,058.00 | 1,061.00 | 1,047.50 | 1,049.50 | 1,049.50 | 698,500 |
| 28 May 2024 | 1,069.00 | 1,069.00 | 1,060.00 | 1,064.50 | 1,064.50 | 476,800 |
| 27 May 2024 | 1,068.00 | 1,069.00 | 1,056.50 | 1,068.50 | 1,068.50 | 463,700 |
| 24 May 2024 | 1,075.00 | 1,079.00 | 1,065.50 | 1,068.00 | 1,068.00 | 538,700 |
| 23 May 2024 | 1,076.00 | 1,078.00 | 1,069.50 | 1,077.50 | 1,077.50 | 365,800 |
| 22 May 2024 | 1,085.50 | 1,086.00 | 1,075.50 | 1,077.50 | 1,077.50 | 594,800 |
| 21 May 2024 | 1,079.00 | 1,091.00 | 1,077.50 | 1,086.00 | 1,086.00 | 490,300 |
| 20 May 2024 | 1,088.00 | 1,089.00 | 1,079.00 | 1,082.00 | 1,082.00 | 624,200 |
| 17 May 2024 | 1,077.00 | 1,091.00 | 1,072.50 | 1,090.00 | 1,090.00 | 605,600 |
| 16 May 2024 | 1,080.00 | 1,080.00 | 1,065.00 | 1,079.00 | 1,079.00 | 674,700 |
| 15 May 2024 | 1,095.00 | 1,103.00 | 1,082.50 | 1,083.00 | 1,083.00 | 777,200 |
| 14 May 2024 | 1,095.00 | 1,099.00 | 1,084.00 | 1,091.00 | 1,091.00 | 904,200 |
| 13 May 2024 | 1,080.00 | 1,097.50 | 1,069.50 | 1,089.50 | 1,089.50 | 1,118,700 |
| 10 May 2024 | 1,067.00 | 1,076.00 | 1,066.00 | 1,075.50 | 1,075.50 | 957,100 |
| 09 May 2024 | 1,063.00 | 1,070.50 | 1,058.50 | 1,066.00 | 1,066.00 | 1,032,300 |
| 08 May 2024 | 1,058.50 | 1,061.50 | 1,053.00 | 1,055.00 | 1,055.00 | 963,300 |
| 07 May 2024 | 1,046.50 | 1,063.00 | 1,046.50 | 1,056.50 | 1,056.50 | 1,136,600 |
| 02 May 2024 | 1,055.50 | 1,057.50 | 1,041.50 | 1,046.00 | 1,046.00 | 783,600 |
| 01 May 2024 | 1,042.00 | 1,053.50 | 1,040.50 | 1,050.00 | 1,050.00 | 938,700 |
| 30 Apr 2024 | 1,038.00 | 1,038.50 | 1,023.50 | 1,036.50 | 1,036.50 | 935,000 |
| 26 Apr 2024 | 1,022.50 | 1,027.50 | 1,015.00 | 1,027.50 | 1,027.50 | 687,400 |
| 25 Apr 2024 | 1,034.00 | 1,034.50 | 1,022.50 | 1,023.50 | 1,023.50 | 737,200 |
| 24 Apr 2024 | 1,025.00 | 1,034.50 | 1,017.50 | 1,034.00 | 1,034.00 | 1,005,100 |
| 23 Apr 2024 | 1,022.00 | 1,024.00 | 1,015.00 | 1,023.50 | 1,023.50 | 1,162,700 |
| 22 Apr 2024 | 1,014.00 | 1,018.00 | 1,006.50 | 1,015.00 | 1,015.00 | 781,500 |
| 19 Apr 2024 | 1,011.50 | 1,012.50 | 996.10 | 1,000.00 | 1,000.00 | 1,598,200 |
| 18 Apr 2024 | 1,015.00 | 1,020.50 | 1,009.00 | 1,013.50 | 1,013.50 | 808,500 |
| 17 Apr 2024 | 1,021.50 | 1,022.00 | 1,008.00 | 1,012.00 | 1,012.00 | 1,057,000 |
| 16 Apr 2024 | 1,016.00 | 1,026.50 | 1,010.50 | 1,021.50 | 1,021.50 | 1,786,800 |
| 15 Apr 2024 | 1,024.00 | 1,026.00 | 1,015.00 | 1,021.00 | 1,021.00 | 901,100 |
| 12 Apr 2024 | 1,037.50 | 1,042.00 | 1,021.00 | 1,027.00 | 1,027.00 | 1,042,900 |
| 11 Apr 2024 | 1,032.00 | 1,034.50 | 1,024.50 | 1,032.00 | 1,032.00 | 803,600 |
| 10 Apr 2024 | 1,038.50 | 1,042.50 | 1,034.50 | 1,040.00 | 1,040.00 | 868,300 |
| 09 Apr 2024 | 1,042.50 | 1,047.00 | 1,036.50 | 1,040.00 | 1,040.00 | 735,200 |
| 08 Apr 2024 | 1,038.00 | 1,047.50 | 1,032.50 | 1,038.00 | 1,038.00 | 891,100 |
| 05 Apr 2024 | 1,039.50 | 1,043.00 | 1,022.00 | 1,032.50 | 1,032.50 | 1,430,200 |
| 04 Apr 2024 | 1,038.00 | 1,046.50 | 1,034.00 | 1,036.50 | 1,036.50 | 1,023,500 |
| 03 Apr 2024 | 1,032.00 | 1,044.50 | 1,029.50 | 1,032.50 | 1,032.50 | 1,805,800 |
| 02 Apr 2024 | 1,060.50 | 1,067.00 | 1,022.50 | 1,028.50 | 1,028.50 | 2,119,000 |
| 01 Apr 2024 | 1,076.00 | 1,084.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,905,100 |
| 29 Mar 2024 | 1,085.50 | 1,115.00 | 1,076.00 | 1,078.00 | 1,078.00 | 2,894,400 |
| 28 Mar 2024 | 1,100.00 | 1,105.00 | 1,082.50 | 1,087.00 | 1,087.00 | 2,247,700 |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 1,115.00 | 1,134.00 | 1,112.50 | 1,128.50 | 1,099.50 | 1,913,100 |
| 26 Mar 2024 | 1,113.00 | 1,117.50 | 1,101.00 | 1,113.50 | 1,084.89 | 1,881,400 |
| 25 Mar 2024 | 1,118.00 | 1,129.00 | 1,113.50 | 1,114.00 | 1,085.37 | 1,814,800 |
| 22 Mar 2024 | 1,101.50 | 1,127.00 | 1,094.50 | 1,122.50 | 1,093.65 | 2,029,900 |
| 21 Mar 2024 | 1,116.50 | 1,117.50 | 1,098.00 | 1,102.50 | 1,074.17 | 2,118,700 |
| 19 Mar 2024 | 1,109.50 | 1,111.50 | 1,097.00 | 1,110.00 | 1,081.48 | 1,660,100 |
| 18 Mar 2024 | 1,109.00 | 1,115.00 | 1,102.00 | 1,114.00 | 1,085.37 | 1,203,700 |
| 15 Mar 2024 | 1,100.00 | 1,106.50 | 1,090.50 | 1,104.00 | 1,075.63 | 1,285,300 |
| 14 Mar 2024 | 1,120.50 | 1,121.00 | 1,098.00 | 1,105.50 | 1,077.09 | 1,439,100 |
| 13 Mar 2024 | 1,119.00 | 1,123.50 | 1,105.50 | 1,115.50 | 1,086.83 | 1,684,900 |
| 12 Mar 2024 | 1,103.00 | 1,121.00 | 1,083.50 | 1,117.50 | 1,088.78 | 1,551,000 |
| 11 Mar 2024 | 1,133.00 | 1,137.00 | 1,100.50 | 1,110.00 | 1,081.48 | 1,872,200 |
| 08 Mar 2024 | 1,130.00 | 1,151.00 | 1,128.50 | 1,133.50 | 1,104.37 | 2,153,600 |
| 07 Mar 2024 | 1,184.00 | 1,193.00 | 1,139.00 | 1,147.50 | 1,118.01 | 2,330,100 |
| 06 Mar 2024 | 1,191.50 | 1,195.00 | 1,171.50 | 1,179.00 | 1,148.70 | 2,661,500 |
| 05 Mar 2024 | 1,241.00 | 1,263.00 | 1,189.00 | 1,200.00 | 1,169.16 | 2,914,000 |
| 04 Mar 2024 | 1,257.00 | 1,264.50 | 1,226.00 | 1,248.00 | 1,215.93 | 909,500 |
| 01 Mar 2024 | 1,259.00 | 1,262.50 | 1,244.00 | 1,249.50 | 1,217.39 | 1,479,600 |
| 29 Feb 2024 | 1,227.50 | 1,259.00 | 1,221.00 | 1,254.50 | 1,222.26 | 1,259,300 |
| 28 Feb 2024 | 1,209.50 | 1,226.00 | 1,205.00 | 1,220.00 | 1,188.65 | 726,400 |
| 27 Feb 2024 | 1,204.00 | 1,212.00 | 1,192.00 | 1,212.00 | 1,180.85 | 1,068,200 |
| 26 Feb 2024 | 1,216.00 | 1,222.50 | 1,202.00 | 1,208.50 | 1,177.44 | 674,200 |
| 22 Feb 2024 | 1,205.00 | 1,228.50 | 1,205.00 | 1,216.50 | 1,185.24 | 826,300 |
| 21 Feb 2024 | 1,200.00 | 1,206.50 | 1,195.00 | 1,205.00 | 1,174.03 | 690,500 |
| 20 Feb 2024 | 1,188.00 | 1,198.50 | 1,185.50 | 1,193.00 | 1,162.34 | 528,600 |
| 19 Feb 2024 | 1,171.50 | 1,195.50 | 1,170.00 | 1,187.00 | 1,156.50 | 767,600 |
| 16 Feb 2024 | 1,169.00 | 1,181.00 | 1,160.50 | 1,169.00 | 1,138.96 | 1,145,400 |
| 15 Feb 2024 | 1,194.00 | 1,194.00 | 1,133.00 | 1,159.50 | 1,129.70 | 1,747,500 |
| 14 Feb 2024 | 1,258.00 | 1,258.00 | 1,215.50 | 1,216.00 | 1,184.75 | 1,014,600 |
| 13 Feb 2024 | 1,246.50 | 1,265.00 | 1,226.00 | 1,259.00 | 1,226.65 | 725,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.