Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan · Delayed Price · Currency is JPY 1,107.00
+129.00 (13.19%)
Jun 23, 2026, 3:30 PM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 733.00 | 761.00 | 727.00 | 729.00 | 729.00 | -0.55% | 20,400 |
| Jun 16, 2026 | 735.00 | 741.00 | 723.00 | 733.00 | 733.00 | -0.95% | 27,200 |
| Jun 15, 2026 | 749.00 | 752.00 | 737.00 | 740.00 | 740.00 | -0.27% | 20,900 |
| Jun 12, 2026 | 769.00 | 770.00 | 722.00 | 742.00 | 742.00 | - | 69,000 |
| Jun 11, 2026 | 728.00 | 754.00 | 710.00 | 742.00 | 742.00 | 4.07% | 30,100 |
| Jun 10, 2026 | 713.00 | 724.00 | 710.00 | 713.00 | 713.00 | -1.25% | 7,800 |
| Jun 9, 2026 | 719.00 | 739.00 | 696.00 | 722.00 | 722.00 | 3.29% | 50,400 |
| Jun 8, 2026 | 700.00 | 713.00 | 686.00 | 699.00 | 699.00 | -1.96% | 26,900 |
| Jun 5, 2026 | 689.00 | 713.00 | 689.00 | 713.00 | 713.00 | 3.48% | 9,900 |
| Jun 4, 2026 | 716.00 | 716.00 | 688.00 | 689.00 | 689.00 | -3.91% | 20,800 |
| Jun 3, 2026 | 705.00 | 724.00 | 705.00 | 717.00 | 717.00 | 0.84% | 15,000 |
| Jun 2, 2026 | 712.00 | 738.00 | 705.00 | 711.00 | 711.00 | -1.39% | 29,900 |
| Jun 1, 2026 | 753.00 | 755.00 | 721.00 | 721.00 | 721.00 | -5.50% | 18,700 |
| May 29, 2026 | 780.00 | 788.00 | 760.00 | 763.00 | 763.00 | -2.05% | 26,800 |
| May 28, 2026 | 758.00 | 780.00 | 755.00 | 779.00 | 779.00 | 4.01% | 34,900 |
| May 27, 2026 | 795.00 | 795.00 | 737.00 | 749.00 | 749.00 | -3.35% | 66,800 |
| May 26, 2026 | 704.00 | 775.00 | 695.00 | 775.00 | 775.00 | 11.19% | 71,500 |
| May 25, 2026 | 675.00 | 697.00 | 674.00 | 697.00 | 697.00 | 4.97% | 21,600 |
| May 22, 2026 | 660.00 | 678.00 | 652.00 | 664.00 | 664.00 | 1.07% | 10,400 |
| May 21, 2026 | 632.00 | 657.00 | 626.00 | 657.00 | 657.00 | 3.79% | 21,000 |
| May 20, 2026 | 651.00 | 652.00 | 626.00 | 633.00 | 633.00 | -3.36% | 36,600 |
| May 19, 2026 | 675.00 | 676.00 | 650.00 | 655.00 | 655.00 | -3.68% | 38,700 |
| May 18, 2026 | 689.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.72% | 16,600 |
| May 15, 2026 | 696.00 | 707.00 | 680.00 | 699.00 | 699.00 | 1.90% | 23,100 |
| May 14, 2026 | 720.00 | 753.00 | 667.00 | 686.00 | 686.00 | -4.32% | 78,100 |
| May 13, 2026 | 728.00 | 735.00 | 713.00 | 717.00 | 717.00 | -3.50% | 16,100 |
| May 12, 2026 | 702.00 | 748.00 | 701.00 | 743.00 | 743.00 | 5.84% | 38,100 |
| 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 |