Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 1,167.00
+7.00 (0.60%)
Jan 23, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,170.00 | 1,170.00 | 1,157.00 | 1,167.00 | 1,167.00 | 0.60% | 3,300 |
| Jan 22, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.22% | 1,600 |
| Jan 21, 2026 | 1,152.00 | 1,157.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.63% | 3,000 |
| Jan 20, 2026 | 1,157.00 | 1,167.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.69% | 2,500 |
| Jan 19, 2026 | 1,174.00 | 1,174.00 | 1,152.00 | 1,157.00 | 1,157.00 | 0.61% | 1,700 |
| Jan 16, 2026 | 1,155.00 | 1,163.00 | 1,137.00 | 1,150.00 | 1,150.00 | -0.43% | 4,600 |
| Jan 15, 2026 | 1,133.00 | 1,155.00 | 1,133.00 | 1,155.00 | 1,155.00 | 2.48% | 4,700 |
| Jan 14, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.63% | 3,800 |
| Jan 13, 2026 | 1,116.00 | 1,120.00 | 1,104.00 | 1,120.00 | 1,120.00 | 1.73% | 2,700 |
| Jan 9, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.61% | 4,100 |
| Jan 8, 2026 | 1,113.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.72% | 1,900 |
| Jan 7, 2026 | 1,112.00 | 1,116.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.63% | 2,000 |
| Jan 6, 2026 | 1,109.00 | 1,120.00 | 1,107.00 | 1,118.00 | 1,118.00 | 1.27% | 5,700 |
| Jan 5, 2026 | 1,109.00 | 1,109.00 | 1,099.00 | 1,104.00 | 1,104.00 | -0.45% | 5,700 |
| Dec 30, 2025 | 1,110.00 | 1,110.00 | 1,099.00 | 1,109.00 | 1,109.00 | -0.09% | 2,200 |
| Dec 29, 2025 | 1,109.00 | 1,110.00 | 1,107.00 | 1,110.00 | 1,110.00 | 0.91% | 1,600 |
| Dec 26, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 7,200 |
| Dec 25, 2025 | 1,100.00 | 1,104.00 | 1,096.00 | 1,100.00 | 1,100.00 | - | 4,900 |
| Dec 24, 2025 | 1,100.00 | 1,107.00 | 1,098.00 | 1,100.00 | 1,100.00 | 1.01% | 2,000 |
| Dec 23, 2025 | 1,087.00 | 1,090.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.37% | 700 |
| Dec 22, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 1,900 |
| Dec 19, 2025 | 1,087.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.20% | 800 |
| Dec 18, 2025 | 1,102.00 | 1,102.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.64% | 1,700 |
| Dec 17, 2025 | 1,102.00 | 1,102.00 | 1,093.00 | 1,094.00 | 1,094.00 | 0.55% | 6,100 |
| Dec 16, 2025 | 1,097.00 | 1,097.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.91% | 700 |
| Dec 15, 2025 | 1,082.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,098.00 | 0.73% | 2,800 |
| Dec 12, 2025 | 1,083.00 | 1,090.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.93% | 700 |
| Dec 11, 2025 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 2,200 |
| Dec 10, 2025 | 1,094.00 | 1,094.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 1,000 |
| Dec 9, 2025 | 1,096.00 | 1,103.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.64% | 2,900 |
| Dec 8, 2025 | 1,090.00 | 1,115.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.57% | 12,300 |
| Dec 5, 2025 | 1,078.00 | 1,085.00 | 1,078.00 | 1,083.00 | 1,083.00 | 0.09% | 3,400 |
| Dec 4, 2025 | 1,081.00 | 1,086.00 | 1,081.00 | 1,082.00 | 1,082.00 | 0.09% | 2,400 |
| Dec 3, 2025 | 1,081.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.55% | 2,500 |
| Dec 2, 2025 | 1,088.00 | 1,088.00 | 1,085.00 | 1,087.00 | 1,087.00 | 0.65% | 2,900 |
| Dec 1, 2025 | 1,090.00 | 1,094.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.37% | 3,900 |
| Nov 28, 2025 | 1,079.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.37% | 4,300 |
| Nov 27, 2025 | 1,078.00 | 1,083.00 | 1,072.00 | 1,080.00 | 1,080.00 | - | 4,700 |
| Nov 26, 2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 3,300 |
| Nov 25, 2025 | 1,072.00 | 1,089.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.37% | 5,600 |
| Nov 21, 2025 | 1,049.00 | 1,070.00 | 1,049.00 | 1,069.00 | 1,069.00 | 1.62% | 2,400 |
| Nov 20, 2025 | 1,054.00 | 1,058.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 2,100 |
| Nov 19, 2025 | 1,059.00 | 1,059.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 2,100 |
| Nov 18, 2025 | 1,064.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.13% | 3,000 |
| Nov 17, 2025 | 1,073.00 | 1,073.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.75% | 2,900 |
| Nov 14, 2025 | 1,074.00 | 1,118.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.47% | 7,900 |
| Nov 13, 2025 | 1,114.00 | 1,120.00 | 1,066.00 | 1,075.00 | 1,075.00 | -3.50% | 22,100 |
| Nov 12, 2025 | 1,079.00 | 1,114.00 | 1,079.00 | 1,114.00 | 1,114.00 | 3.44% | 4,300 |
| Nov 11, 2025 | 1,074.00 | 1,090.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.28% | 2,400 |
| Nov 10, 2025 | 1,069.00 | 1,074.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.47% | 1,400 |