Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 817.00
-5.00 (-0.61%)
Oct 29, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 827.00 | 827.00 | 810.00 | 817.00 | 817.00 | -0.61% | 17,300 |
| Oct 28, 2026 | 843.00 | 847.00 | 809.00 | 822.00 | 822.00 | -2.95% | 33,200 |
| Oct 27, 2026 | 880.00 | 881.00 | 845.00 | 847.00 | 847.00 | -3.53% | 27,500 |
| Oct 26, 2026 | 859.00 | 878.00 | 859.00 | 878.00 | 878.00 | 2.21% | 11,300 |
| Oct 23, 2026 | 854.00 | 860.00 | 840.00 | 859.00 | 859.00 | -0.35% | 24,600 |
| Oct 22, 2026 | 853.00 | 876.00 | 852.00 | 862.00 | 862.00 | 0.35% | 18,800 |
| Oct 21, 2026 | 854.00 | 863.00 | 845.00 | 859.00 | 859.00 | 2.38% | 12,400 |
| Oct 20, 2026 | 862.00 | 868.00 | 839.00 | 839.00 | 839.00 | -3.23% | 12,300 |
| Oct 19, 2026 | 865.00 | 873.00 | 855.00 | 867.00 | 867.00 | -1.25% | 12,200 |
| Oct 16, 2026 | 864.00 | 880.00 | 857.00 | 878.00 | 878.00 | 3.17% | 15,800 |
| Oct 15, 2026 | 870.00 | 880.00 | 844.00 | 851.00 | 851.00 | -2.30% | 26,400 |
| Oct 14, 2026 | 892.00 | 893.00 | 871.00 | 871.00 | 871.00 | -2.35% | 18,600 |
| Oct 13, 2026 | 906.00 | 910.00 | 889.00 | 892.00 | 892.00 | -1.76% | 18,900 |
| Oct 9, 2026 | 905.00 | 918.00 | 897.00 | 908.00 | 908.00 | -0.98% | 25,100 |
| 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% | 19,200 |
| 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 |