Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 743.00
+41.00 (5.84%)
May 12, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 702.00 | 748.00 | 701.00 | 734.00 | - | 4.56% | 36,200 |
| May 11, 2026 | 703.00 | 709.00 | 698.00 | 702.00 | 702.00 | 3.24% | 16,800 |
| May 8, 2026 | 666.00 | 693.00 | 666.00 | 680.00 | 680.00 | 2.26% | 13,500 |
| May 7, 2026 | 659.00 | 695.00 | 650.00 | 665.00 | 665.00 | 0.76% | 29,100 |
| May 1, 2026 | 665.00 | 670.00 | 659.00 | 660.00 | 660.00 | -1.64% | 4,000 |
| Apr 30, 2026 | 656.00 | 700.00 | 653.00 | 671.00 | 671.00 | 1.67% | 20,100 |
| Apr 28, 2026 | 656.00 | 666.00 | 653.00 | 660.00 | 660.00 | -0.60% | 13,700 |
| Apr 27, 2026 | 695.00 | 695.00 | 662.00 | 664.00 | 664.00 | -1.92% | 15,800 |
| Apr 24, 2026 | 679.00 | 679.00 | 653.00 | 677.00 | 677.00 | -0.29% | 12,200 |
| Apr 23, 2026 | 676.00 | 702.00 | 666.00 | 679.00 | 679.00 | -0.15% | 25,200 |
| Apr 22, 2026 | 687.00 | 687.00 | 680.00 | 680.00 | 680.00 | -1.02% | 5,800 |
| Apr 21, 2026 | 688.00 | 690.00 | 683.00 | 687.00 | 687.00 | -0.58% | 7,900 |
| Apr 20, 2026 | 697.00 | 697.00 | 683.00 | 691.00 | 691.00 | -2.12% | 15,700 |
| Apr 17, 2026 | 696.00 | 722.00 | 687.00 | 706.00 | 706.00 | 1.44% | 30,400 |
| Apr 16, 2026 | 677.00 | 696.00 | 666.00 | 696.00 | 696.00 | 2.81% | 14,800 |
| Apr 15, 2026 | 698.00 | 698.00 | 673.00 | 677.00 | 677.00 | -0.73% | 14,600 |
| Apr 14, 2026 | 668.00 | 686.00 | 663.00 | 682.00 | 682.00 | 2.25% | 19,100 |
| Apr 13, 2026 | 667.00 | 677.00 | 664.00 | 667.00 | 667.00 | -1.04% | 19,000 |
| Apr 10, 2026 | 692.00 | 692.00 | 668.00 | 674.00 | 674.00 | -1.61% | 21,100 |
| Apr 9, 2026 | 705.00 | 707.00 | 681.00 | 685.00 | 685.00 | -2.42% | 38,700 |
| Apr 8, 2026 | 704.00 | 751.00 | 665.00 | 702.00 | 702.00 | -4.23% | 96,800 |
| Apr 7, 2026 | 695.00 | 783.00 | 688.00 | 733.00 | 733.00 | 7.32% | 348,300 |
| Apr 6, 2026 | 665.00 | 698.00 | 664.00 | 683.00 | 683.00 | 11.42% | 85,900 |
| Apr 3, 2026 | 621.00 | 624.00 | 613.00 | 613.00 | 613.00 | -1.13% | 9,200 |
| Apr 2, 2026 | 621.00 | 628.00 | 620.00 | 620.00 | 620.00 | - | 6,100 |
| Apr 1, 2026 | 617.00 | 629.00 | 617.00 | 620.00 | 620.00 | 1.31% | 7,000 |
| 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 |