Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 1,252.00
-41.00 (-3.17%)
Mar 9, 2026, 2:49 PM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,300.00 | 1,305.00 | 1,283.00 | 1,293.00 | 1,293.00 | -0.31% | 3,700 |
| Mar 5, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | 1.49% | 4,000 |
| Mar 4, 2026 | 1,283.00 | 1,293.00 | 1,267.00 | 1,278.00 | 1,278.00 | -1.99% | 6,200 |
| Mar 3, 2026 | 1,309.00 | 1,309.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.38% | 9,200 |
| Mar 2, 2026 | 1,300.00 | 1,318.00 | 1,295.00 | 1,309.00 | 1,309.00 | -1.58% | 13,500 |
| Feb 27, 2026 | 1,298.00 | 1,330.00 | 1,292.00 | 1,330.00 | 1,330.00 | 2.39% | 13,000 |
| Feb 26, 2026 | 1,271.00 | 1,299.00 | 1,270.00 | 1,299.00 | 1,299.00 | 1.72% | 10,400 |
| Feb 25, 2026 | 1,288.00 | 1,288.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.63% | 7,300 |
| Feb 24, 2026 | 1,274.00 | 1,282.00 | 1,256.00 | 1,269.00 | 1,269.00 | -0.31% | 7,000 |
| Feb 20, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.93% | 9,000 |
| Feb 19, 2026 | 1,257.00 | 1,300.00 | 1,245.00 | 1,285.00 | 1,285.00 | 9.36% | 55,800 |
| Feb 18, 2026 | 1,170.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 3,600 |
| Feb 17, 2026 | 1,164.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.43% | 2,600 |
| Feb 16, 2026 | 1,161.00 | 1,177.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.19% | 5,800 |
| Feb 13, 2026 | 1,164.00 | 1,179.00 | 1,164.00 | 1,179.00 | 1,179.00 | 1.20% | 3,700 |
| Feb 12, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.26% | 4,400 |
| Feb 10, 2026 | 1,178.00 | 1,178.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.60% | 1,700 |
| Feb 9, 2026 | 1,160.00 | 1,177.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.64% | 3,200 |
| Feb 6, 2026 | 1,148.00 | 1,156.00 | 1,135.00 | 1,156.00 | 1,156.00 | -0.34% | 4,700 |
| Feb 5, 2026 | 1,158.00 | 1,165.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.77% | 5,500 |
| Feb 4, 2026 | 1,167.00 | 1,249.00 | 1,144.00 | 1,169.00 | 1,169.00 | 0.26% | 13,400 |
| Feb 3, 2026 | 1,180.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 1,500 |
| Feb 2, 2026 | 1,178.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.09% | 1,300 |
| Jan 30, 2026 | 1,168.00 | 1,176.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.68% | 1,200 |
| Jan 29, 2026 | 1,179.00 | 1,179.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.93% | 2,500 |
| Jan 28, 2026 | 1,196.00 | 1,197.00 | 1,177.00 | 1,179.00 | 1,179.00 | -1.50% | 1,600 |
| Jan 27, 2026 | 1,190.00 | 1,199.00 | 1,178.00 | 1,197.00 | 1,197.00 | 1.96% | 6,400 |
| Jan 26, 2026 | 1,161.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.60% | 2,700 |
| 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 |