Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 620.00
+8.00 (1.31%)
Apr 1, 2026, 9:15 AM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 630.00 | 630.00 | 605.00 | 612.00 | 612.00 | -3.77% | 10,400 |
| Mar 30, 2026 | 600.00 | 650.00 | 600.00 | 636.00 | 636.00 | -3.78% | 20,200 |
| Mar 27, 2026 | 660.00 | 662.50 | 650.50 | 661.00 | 649.50 | 0.61% | 22,200 |
| Mar 26, 2026 | 658.00 | 663.00 | 655.00 | 657.00 | 645.57 | -0.08% | 11,800 |
| Mar 25, 2026 | 654.00 | 664.50 | 654.00 | 657.50 | 646.06 | 0.69% | 13,800 |
| Mar 24, 2026 | 665.00 | 665.00 | 651.00 | 653.00 | 641.64 | -1.43% | 15,200 |
| Mar 23, 2026 | 662.50 | 662.50 | 650.00 | 662.50 | 650.97 | - | 18,000 |
| Mar 19, 2026 | 651.50 | 662.50 | 650.50 | 662.50 | 650.97 | 0.45% | 4,400 |
| Mar 18, 2026 | 667.00 | 667.00 | 655.00 | 659.50 | 648.03 | 0.69% | 6,200 |
| Mar 17, 2026 | 644.50 | 675.00 | 644.00 | 655.00 | 643.60 | 2.83% | 33,200 |
| Mar 16, 2026 | 639.00 | 643.00 | 635.50 | 637.00 | 625.92 | -0.47% | 3,000 |
| Mar 13, 2026 | 641.00 | 642.00 | 640.00 | 640.00 | 628.87 | -0.16% | 5,000 |
| Mar 12, 2026 | 642.00 | 648.50 | 641.00 | 641.00 | 629.85 | -0.16% | 8,200 |
| Mar 11, 2026 | 626.00 | 643.50 | 626.00 | 642.00 | 630.83 | 3.22% | 10,200 |
| Mar 10, 2026 | 646.50 | 646.50 | 622.00 | 622.00 | 611.18 | -0.64% | 16,600 |
| Mar 9, 2026 | 625.50 | 637.50 | 623.50 | 626.00 | 615.11 | -3.17% | 8,200 |
| Mar 6, 2026 | 650.00 | 652.50 | 641.50 | 646.50 | 635.25 | -0.31% | 7,400 |
| Mar 5, 2026 | 640.00 | 650.00 | 640.00 | 648.50 | 637.22 | 1.49% | 8,000 |
| Mar 4, 2026 | 641.50 | 646.50 | 633.50 | 639.00 | 627.88 | -1.99% | 12,400 |
| Mar 3, 2026 | 654.50 | 654.50 | 648.00 | 652.00 | 640.66 | -0.38% | 18,400 |
| Mar 2, 2026 | 650.00 | 659.00 | 647.50 | 654.50 | 643.11 | -1.58% | 27,000 |
| Feb 27, 2026 | 649.00 | 665.00 | 646.00 | 665.00 | 653.43 | 2.39% | 26,000 |
| Feb 26, 2026 | 635.50 | 649.50 | 635.00 | 649.50 | 638.20 | 1.72% | 20,800 |
| Feb 25, 2026 | 644.00 | 644.00 | 635.50 | 638.50 | 627.39 | 0.63% | 14,600 |
| Feb 24, 2026 | 637.00 | 641.00 | 628.00 | 634.50 | 623.46 | -0.31% | 14,000 |
| Feb 20, 2026 | 640.00 | 640.00 | 630.00 | 636.50 | 625.43 | -0.93% | 18,000 |
| Feb 19, 2026 | 628.50 | 650.00 | 622.50 | 642.50 | 631.32 | 9.36% | 111,600 |
| Feb 18, 2026 | 585.00 | 593.00 | 585.00 | 587.50 | 577.28 | 0.43% | 7,200 |
| Feb 17, 2026 | 582.00 | 590.00 | 581.50 | 585.00 | 574.82 | 0.43% | 5,200 |
| Feb 16, 2026 | 580.50 | 588.50 | 580.00 | 582.50 | 572.37 | -1.19% | 11,600 |
| Feb 13, 2026 | 582.00 | 589.50 | 582.00 | 589.50 | 579.24 | 1.20% | 7,400 |
| Feb 12, 2026 | 590.00 | 590.00 | 582.50 | 582.50 | 572.37 | -0.26% | 8,800 |
| Feb 10, 2026 | 589.00 | 589.00 | 584.00 | 584.00 | 573.84 | -0.60% | 3,400 |
| Feb 9, 2026 | 580.00 | 588.50 | 580.00 | 587.50 | 577.28 | 1.64% | 6,400 |
| Feb 6, 2026 | 574.00 | 578.00 | 567.50 | 578.00 | 567.94 | -0.34% | 9,400 |
| Feb 5, 2026 | 579.00 | 582.50 | 574.00 | 580.00 | 569.91 | -0.77% | 11,000 |
| Feb 4, 2026 | 583.50 | 624.50 | 572.00 | 584.50 | 574.33 | 0.26% | 26,800 |
| Feb 3, 2026 | 590.00 | 591.00 | 583.00 | 583.00 | 572.86 | -0.93% | 3,000 |
| Feb 2, 2026 | 589.00 | 589.50 | 585.00 | 588.50 | 578.26 | 0.09% | 2,600 |
| Jan 30, 2026 | 584.00 | 588.00 | 583.00 | 588.00 | 577.77 | 0.68% | 2,400 |
| Jan 29, 2026 | 589.50 | 589.50 | 584.00 | 584.00 | 573.84 | -0.93% | 5,000 |
| Jan 28, 2026 | 598.00 | 598.50 | 588.50 | 589.50 | 579.24 | -1.50% | 3,200 |
| Jan 27, 2026 | 595.00 | 599.50 | 589.00 | 598.50 | 588.09 | 1.96% | 12,800 |
| Jan 26, 2026 | 580.50 | 587.00 | 580.00 | 587.00 | 576.79 | 0.60% | 5,400 |
| Jan 23, 2026 | 585.00 | 585.00 | 578.50 | 583.50 | 573.35 | 0.60% | 6,600 |
| Jan 22, 2026 | 575.00 | 581.50 | 575.00 | 580.00 | 569.91 | 1.22% | 3,200 |
| Jan 21, 2026 | 576.00 | 578.50 | 573.00 | 573.00 | 563.03 | -1.63% | 6,000 |
| Jan 20, 2026 | 578.50 | 583.50 | 575.50 | 582.50 | 572.37 | 0.69% | 5,000 |
| Jan 19, 2026 | 587.00 | 587.00 | 576.00 | 578.50 | 568.44 | 0.61% | 3,400 |
| Jan 16, 2026 | 577.50 | 581.50 | 568.50 | 575.00 | 565.00 | -0.43% | 9,200 |