Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 808.00
-4.00 (-0.49%)
Aug 28, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 809.00 | 818.00 | 808.00 | 808.00 | 808.00 | -0.49% | 6,200 |
| Aug 27, 2026 | 824.00 | 825.00 | 812.00 | 812.00 | 812.00 | -1.58% | 19,600 |
| Aug 26, 2026 | 824.00 | 840.00 | 819.00 | 825.00 | 825.00 | 1.98% | 35,200 |
| Aug 25, 2026 | 801.00 | 811.00 | 800.00 | 809.00 | 809.00 | 0.12% | 12,400 |
| Aug 24, 2026 | 824.00 | 825.00 | 807.00 | 808.00 | 808.00 | -1.58% | 13,100 |
| Aug 21, 2026 | 813.00 | 823.00 | 808.00 | 821.00 | 821.00 | -0.36% | 7,800 |
| Aug 20, 2026 | 811.00 | 824.00 | 807.00 | 824.00 | 824.00 | 3.00% | 16,800 |
| Aug 19, 2026 | 835.00 | 835.00 | 799.00 | 800.00 | 800.00 | -5.10% | 38,200 |
| Aug 18, 2026 | 853.00 | 862.00 | 838.00 | 843.00 | 843.00 | -0.35% | 15,100 |
| Aug 17, 2026 | 840.00 | 855.00 | 840.00 | 846.00 | 846.00 | 1.32% | 24,400 |
| Aug 14, 2026 | 840.00 | 855.00 | 835.00 | 835.00 | 835.00 | -0.60% | 25,800 |
| Aug 13, 2026 | 843.00 | 864.00 | 831.00 | 840.00 | 840.00 | -1.18% | 39,500 |
| Aug 12, 2026 | 850.00 | 881.00 | 840.00 | 850.00 | 850.00 | 5.59% | 126,900 |
| Aug 10, 2026 | 810.00 | 810.00 | 781.00 | 805.00 | 805.00 | -0.37% | 55,300 |
| Aug 7, 2026 | 822.00 | 825.00 | 796.00 | 808.00 | 808.00 | -1.70% | 9,700 |
| Aug 6, 2026 | 820.00 | 823.00 | 808.00 | 822.00 | 822.00 | -0.24% | 14,200 |
| Aug 5, 2026 | 815.00 | 830.00 | 811.00 | 824.00 | 824.00 | 3.00% | 18,800 |
| Aug 4, 2026 | 788.00 | 802.00 | 783.00 | 800.00 | 800.00 | 1.91% | 9,000 |
| Aug 3, 2026 | 796.00 | 796.00 | 773.00 | 785.00 | 785.00 | -0.88% | 7,400 |
| Jul 31, 2026 | 775.00 | 800.00 | 768.00 | 792.00 | 792.00 | 4.21% | 39,200 |
| Jul 30, 2026 | 766.00 | 777.00 | 760.00 | 760.00 | 760.00 | -0.78% | 29,500 |
| Jul 29, 2026 | 775.00 | 782.00 | 760.00 | 766.00 | 766.00 | -1.79% | 41,000 |
| Jul 28, 2026 | 806.00 | 806.00 | 773.00 | 780.00 | 780.00 | -3.35% | 46,300 |
| Jul 27, 2026 | 832.00 | 832.00 | 798.00 | 807.00 | 807.00 | -2.42% | 47,300 |
| Jul 24, 2026 | 829.00 | 833.00 | 811.00 | 827.00 | 827.00 | -0.60% | 37,500 |
| Jul 23, 2026 | 801.00 | 853.00 | 801.00 | 832.00 | 832.00 | 3.10% | 84,800 |
| Jul 22, 2026 | 805.00 | 812.00 | 800.00 | 807.00 | 807.00 | 0.88% | 18,700 |
| Jul 21, 2026 | 768.00 | 803.00 | 768.00 | 800.00 | 800.00 | 4.44% | 31,500 |
| Jul 17, 2026 | 799.00 | 799.00 | 758.00 | 766.00 | 766.00 | -5.90% | 92,500 |
| Jul 16, 2026 | 818.00 | 818.00 | 793.00 | 814.00 | 814.00 | -1.09% | 24,800 |
| Jul 15, 2026 | 812.00 | 823.00 | 806.00 | 823.00 | 823.00 | 1.35% | 23,300 |
| Jul 14, 2026 | 800.00 | 814.00 | 783.00 | 812.00 | 812.00 | 0.37% | 45,200 |
| Jul 13, 2026 | 871.00 | 871.00 | 802.00 | 809.00 | 809.00 | -7.01% | 69,000 |
| Jul 10, 2026 | 847.00 | 875.00 | 841.00 | 870.00 | 870.00 | 2.47% | 34,400 |
| Jul 9, 2026 | 848.00 | 852.00 | 835.00 | 849.00 | 849.00 | - | 33,800 |
| Jul 8, 2026 | 855.00 | 860.00 | 849.00 | 849.00 | 849.00 | -0.82% | 17,300 |
| Jul 7, 2026 | 865.00 | 865.00 | 846.00 | 856.00 | 856.00 | -1.61% | 20,900 |
| Jul 6, 2026 | 871.00 | 882.00 | 867.00 | 870.00 | 870.00 | -0.11% | 19,100 |
| Jul 3, 2026 | 860.00 | 872.00 | 830.00 | 871.00 | 871.00 | 1.28% | 31,900 |
| Jul 2, 2026 | 886.00 | 898.00 | 859.00 | 860.00 | 860.00 | -2.93% | 40,500 |
| Jul 1, 2026 | 901.00 | 915.00 | 872.00 | 886.00 | 886.00 | -0.23% | 44,300 |
| Jun 30, 2026 | 891.00 | 915.00 | 884.00 | 888.00 | 888.00 | -0.22% | 38,100 |
| Jun 29, 2026 | 945.00 | 950.00 | 878.00 | 890.00 | 890.00 | -5.82% | 86,500 |
| Jun 26, 2026 | 969.00 | 978.00 | 932.00 | 945.00 | 945.00 | -3.96% | 79,700 |
| Jun 25, 2026 | 960.00 | 1,001.00 | 933.00 | 984.00 | 984.00 | 1.03% | 168,900 |
| Jun 24, 2026 | 1,095.00 | 1,095.00 | 938.00 | 974.00 | 974.00 | -12.01% | 332,800 |
| Jun 23, 2026 | 980.00 | 1,118.00 | 976.00 | 1,107.00 | 1,107.00 | 13.19% | 411,700 |
| Jun 22, 2026 | 902.00 | 1,037.00 | 883.00 | 978.00 | 978.00 | 10.26% | 337,900 |
| Jun 19, 2026 | 954.00 | 993.00 | 855.00 | 887.00 | 887.00 | 0.91% | 472,500 |
| Jun 18, 2026 | 800.00 | 879.00 | 795.00 | 879.00 | 879.00 | 20.58% | 267,600 |