Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 917.00
-16.00 (-1.71%)
Oct 8, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 928.00 | 928.00 | 907.00 | 917.00 | 917.00 | -1.71% | 29,100 |
| Oct 7, 2026 | 938.00 | 976.00 | 932.00 | 933.00 | 933.00 | 1.08% | 56,100 |
| Oct 6, 2026 | 898.00 | 924.00 | 896.00 | 923.00 | 923.00 | 3.01% | 28,800 |
| Oct 5, 2026 | 893.00 | 898.00 | 884.00 | 896.00 | 896.00 | 1.70% | 22,300 |
| Oct 2, 2026 | 888.00 | 894.00 | 869.00 | 881.00 | 881.00 | -0.45% | 18,800 |
| Oct 1, 2026 | 879.00 | 885.00 | 852.00 | 885.00 | 885.00 | 1.03% | 17,100 |
| Sep 30, 2026 | 867.00 | 884.00 | 858.00 | 876.00 | 876.00 | 1.15% | 16,300 |
| Sep 29, 2026 | 860.00 | 869.00 | 854.00 | 866.00 | 866.00 | 1.41% | 16,300 |
| Sep 28, 2026 | 857.00 | 877.00 | 850.00 | 861.00 | 854.00 | 0.35% | 24,500 |
| Sep 25, 2026 | 857.00 | 868.00 | 852.00 | 858.00 | 851.02 | 0.70% | 75,900 |
| Sep 24, 2026 | 855.00 | 859.00 | 844.00 | 852.00 | 845.07 | -0.81% | 17,000 |
| Sep 18, 2026 | 821.00 | 860.00 | 821.00 | 859.00 | 852.02 | 3.62% | 43,400 |
| Sep 17, 2026 | 803.00 | 830.00 | 803.00 | 829.00 | 822.26 | 3.50% | 65,100 |
| Sep 16, 2026 | 810.00 | 811.00 | 796.00 | 801.00 | 794.49 | -1.11% | 12,700 |
| Sep 15, 2026 | 800.00 | 815.00 | 798.00 | 810.00 | 803.41 | 1.63% | 14,100 |
| Sep 14, 2026 | 800.00 | 800.00 | 790.00 | 797.00 | 790.52 | -0.99% | 8,300 |
| Sep 11, 2026 | 797.00 | 813.00 | 795.00 | 805.00 | 798.46 | 0.50% | 18,500 |
| Sep 10, 2026 | 796.00 | 804.00 | 791.00 | 801.00 | 794.49 | - | 16,700 |
| Sep 9, 2026 | 805.00 | 805.00 | 796.00 | 801.00 | 794.49 | -0.50% | 7,100 |
| Sep 8, 2026 | 818.00 | 818.00 | 799.00 | 805.00 | 798.46 | -1.71% | 14,200 |
| Sep 7, 2026 | 809.00 | 820.00 | 800.00 | 819.00 | 812.34 | 1.36% | 19,800 |
| Sep 4, 2026 | 809.00 | 809.00 | 800.00 | 808.00 | 801.43 | 0.62% | 12,400 |
| Sep 3, 2026 | 800.00 | 808.00 | 793.00 | 803.00 | 796.47 | 1.26% | 7,600 |
| Sep 2, 2026 | 805.00 | 807.00 | 790.00 | 793.00 | 786.55 | -1.49% | 24,700 |
| Sep 1, 2026 | 815.00 | 815.00 | 801.00 | 805.00 | 798.46 | -1.23% | 21,600 |
| Aug 31, 2026 | 808.00 | 819.00 | 808.00 | 815.00 | 808.37 | 0.87% | 10,000 |
| Aug 28, 2026 | 809.00 | 818.00 | 808.00 | 808.00 | 801.43 | -0.49% | 6,200 |
| Aug 27, 2026 | 824.00 | 825.00 | 812.00 | 812.00 | 805.40 | -1.58% | 19,600 |
| Aug 26, 2026 | 824.00 | 840.00 | 819.00 | 825.00 | 818.29 | 1.98% | 35,200 |
| Aug 25, 2026 | 801.00 | 811.00 | 800.00 | 809.00 | 802.42 | 0.12% | 12,400 |
| Aug 24, 2026 | 824.00 | 825.00 | 807.00 | 808.00 | 801.43 | -1.58% | 13,100 |
| Aug 21, 2026 | 813.00 | 823.00 | 808.00 | 821.00 | 814.33 | -0.36% | 7,800 |
| Aug 20, 2026 | 811.00 | 824.00 | 807.00 | 824.00 | 817.30 | 3.00% | 16,800 |
| Aug 19, 2026 | 835.00 | 835.00 | 799.00 | 800.00 | 793.50 | -5.10% | 38,200 |
| Aug 18, 2026 | 853.00 | 862.00 | 838.00 | 843.00 | 836.15 | -0.35% | 15,100 |
| Aug 17, 2026 | 840.00 | 855.00 | 840.00 | 846.00 | 839.12 | 1.32% | 24,400 |
| Aug 14, 2026 | 840.00 | 855.00 | 835.00 | 835.00 | 828.21 | -0.60% | 25,800 |
| Aug 13, 2026 | 843.00 | 864.00 | 831.00 | 840.00 | 833.17 | -1.18% | 39,500 |
| Aug 12, 2026 | 850.00 | 881.00 | 840.00 | 850.00 | 843.09 | 5.59% | 126,900 |
| Aug 10, 2026 | 810.00 | 810.00 | 781.00 | 805.00 | 798.46 | -0.37% | 55,300 |
| Aug 7, 2026 | 822.00 | 825.00 | 796.00 | 808.00 | 801.43 | -1.70% | 9,700 |
| Aug 6, 2026 | 820.00 | 823.00 | 808.00 | 822.00 | 815.32 | -0.24% | 14,200 |
| Aug 5, 2026 | 815.00 | 830.00 | 811.00 | 824.00 | 817.30 | 3.00% | 18,800 |
| Aug 4, 2026 | 788.00 | 802.00 | 783.00 | 800.00 | 793.50 | 1.91% | 9,000 |
| Aug 3, 2026 | 796.00 | 796.00 | 773.00 | 785.00 | 778.62 | -0.88% | 7,400 |
| Jul 31, 2026 | 775.00 | 800.00 | 768.00 | 792.00 | 785.56 | 4.21% | 39,200 |
| Jul 30, 2026 | 766.00 | 777.00 | 760.00 | 760.00 | 753.82 | -0.78% | 29,500 |
| Jul 29, 2026 | 775.00 | 782.00 | 760.00 | 766.00 | 759.77 | -1.79% | 41,000 |
| Jul 28, 2026 | 806.00 | 806.00 | 773.00 | 780.00 | 773.66 | -3.35% | 46,300 |
| Jul 27, 2026 | 832.00 | 832.00 | 798.00 | 807.00 | 800.44 | -2.42% | 47,300 |