Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan
· Delayed Price · Currency is JPY 1,252.00
-41.00 (-3.17%)
At close: Mar 9, 2026
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,251.00 | 1,275.00 | 1,247.00 | 1,252.00 | 1,252.00 | -3.17% | 4,100 |
| Mar 6, 2026 | 1,300.00 | 1,305.00 | 1,283.00 | 1,293.00 | 1,293.00 | -0.31% | 3,700 |
| Mar 5, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | 1.49% | 4,000 |
| Mar 4, 2026 | 1,283.00 | 1,293.00 | 1,267.00 | 1,278.00 | 1,278.00 | -1.99% | 6,200 |
| Mar 3, 2026 | 1,309.00 | 1,309.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.38% | 9,200 |
| Mar 2, 2026 | 1,300.00 | 1,318.00 | 1,295.00 | 1,309.00 | 1,309.00 | -1.58% | 13,500 |
| Feb 27, 2026 | 1,298.00 | 1,330.00 | 1,292.00 | 1,330.00 | 1,330.00 | 2.39% | 13,000 |
| Feb 26, 2026 | 1,271.00 | 1,299.00 | 1,270.00 | 1,299.00 | 1,299.00 | 1.72% | 10,400 |
| Feb 25, 2026 | 1,288.00 | 1,288.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.63% | 7,300 |
| Feb 24, 2026 | 1,274.00 | 1,282.00 | 1,256.00 | 1,269.00 | 1,269.00 | -0.31% | 7,000 |
| Feb 20, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,273.00 | 1,273.00 | -0.93% | 9,000 |
| Feb 19, 2026 | 1,257.00 | 1,300.00 | 1,245.00 | 1,285.00 | 1,285.00 | 9.36% | 55,800 |
| Feb 18, 2026 | 1,170.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 3,600 |
| Feb 17, 2026 | 1,164.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.43% | 2,600 |
| Feb 16, 2026 | 1,161.00 | 1,177.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.19% | 5,800 |
| Feb 13, 2026 | 1,164.00 | 1,179.00 | 1,164.00 | 1,179.00 | 1,179.00 | 1.20% | 3,700 |
| Feb 12, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.26% | 4,400 |
| Feb 10, 2026 | 1,178.00 | 1,178.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.60% | 1,700 |
| Feb 9, 2026 | 1,160.00 | 1,177.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.64% | 3,200 |
| Feb 6, 2026 | 1,148.00 | 1,156.00 | 1,135.00 | 1,156.00 | 1,156.00 | -0.34% | 4,700 |
| Feb 5, 2026 | 1,158.00 | 1,165.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.77% | 5,500 |
| Feb 4, 2026 | 1,167.00 | 1,249.00 | 1,144.00 | 1,169.00 | 1,169.00 | 0.26% | 13,400 |
| Feb 3, 2026 | 1,180.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 1,500 |
| Feb 2, 2026 | 1,178.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.09% | 1,300 |
| Jan 30, 2026 | 1,168.00 | 1,176.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.68% | 1,200 |
| Jan 29, 2026 | 1,179.00 | 1,179.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.93% | 2,500 |
| Jan 28, 2026 | 1,196.00 | 1,197.00 | 1,177.00 | 1,179.00 | 1,179.00 | -1.50% | 1,600 |
| Jan 27, 2026 | 1,190.00 | 1,199.00 | 1,178.00 | 1,197.00 | 1,197.00 | 1.96% | 6,400 |
| Jan 26, 2026 | 1,161.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.60% | 2,700 |
| Jan 23, 2026 | 1,170.00 | 1,170.00 | 1,157.00 | 1,167.00 | 1,167.00 | 0.60% | 3,300 |
| Jan 22, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.22% | 1,600 |
| Jan 21, 2026 | 1,152.00 | 1,157.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.63% | 3,000 |
| Jan 20, 2026 | 1,157.00 | 1,167.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.69% | 2,500 |
| Jan 19, 2026 | 1,174.00 | 1,174.00 | 1,152.00 | 1,157.00 | 1,157.00 | 0.61% | 1,700 |
| Jan 16, 2026 | 1,155.00 | 1,163.00 | 1,137.00 | 1,150.00 | 1,150.00 | -0.43% | 4,600 |
| Jan 15, 2026 | 1,133.00 | 1,155.00 | 1,133.00 | 1,155.00 | 1,155.00 | 2.48% | 4,700 |
| Jan 14, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.63% | 3,800 |
| Jan 13, 2026 | 1,116.00 | 1,120.00 | 1,104.00 | 1,120.00 | 1,120.00 | 1.73% | 2,700 |
| Jan 9, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.61% | 4,100 |
| Jan 8, 2026 | 1,113.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.72% | 1,900 |
| Jan 7, 2026 | 1,112.00 | 1,116.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.63% | 2,000 |
| Jan 6, 2026 | 1,109.00 | 1,120.00 | 1,107.00 | 1,118.00 | 1,118.00 | 1.27% | 5,700 |
| Jan 5, 2026 | 1,109.00 | 1,109.00 | 1,099.00 | 1,104.00 | 1,104.00 | -0.45% | 5,700 |
| Dec 30, 2025 | 1,110.00 | 1,110.00 | 1,099.00 | 1,109.00 | 1,109.00 | -0.09% | 2,200 |
| Dec 29, 2025 | 1,109.00 | 1,110.00 | 1,107.00 | 1,110.00 | 1,110.00 | 0.91% | 1,600 |
| Dec 26, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 7,200 |
| Dec 25, 2025 | 1,100.00 | 1,104.00 | 1,096.00 | 1,100.00 | 1,100.00 | - | 4,900 |
| Dec 24, 2025 | 1,100.00 | 1,107.00 | 1,098.00 | 1,100.00 | 1,100.00 | 1.01% | 2,000 |
| Dec 23, 2025 | 1,087.00 | 1,090.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.37% | 700 |
| Dec 22, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 1,900 |
| Dec 19, 2025 | 1,087.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.20% | 800 |
| Dec 18, 2025 | 1,102.00 | 1,102.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.64% | 1,700 |
| Dec 17, 2025 | 1,102.00 | 1,102.00 | 1,093.00 | 1,094.00 | 1,094.00 | 0.55% | 6,100 |
| Dec 16, 2025 | 1,097.00 | 1,097.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.91% | 700 |
| Dec 15, 2025 | 1,082.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,098.00 | 0.73% | 2,800 |
| Dec 12, 2025 | 1,083.00 | 1,090.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.93% | 700 |
| Dec 11, 2025 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 2,200 |
| Dec 10, 2025 | 1,094.00 | 1,094.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 1,000 |
| Dec 9, 2025 | 1,096.00 | 1,103.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.64% | 2,900 |
| Dec 8, 2025 | 1,090.00 | 1,115.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.57% | 12,300 |
| Dec 5, 2025 | 1,078.00 | 1,085.00 | 1,078.00 | 1,083.00 | 1,083.00 | 0.09% | 3,400 |
| Dec 4, 2025 | 1,081.00 | 1,086.00 | 1,081.00 | 1,082.00 | 1,082.00 | 0.09% | 2,400 |
| Dec 3, 2025 | 1,081.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.55% | 2,500 |
| Dec 2, 2025 | 1,088.00 | 1,088.00 | 1,085.00 | 1,087.00 | 1,087.00 | 0.65% | 2,900 |
| Dec 1, 2025 | 1,090.00 | 1,094.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.37% | 3,900 |
| Nov 28, 2025 | 1,079.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.37% | 4,300 |
| Nov 27, 2025 | 1,078.00 | 1,083.00 | 1,072.00 | 1,080.00 | 1,080.00 | - | 4,700 |
| Nov 26, 2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 3,300 |
| Nov 25, 2025 | 1,072.00 | 1,089.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.37% | 5,600 |
| Nov 21, 2025 | 1,049.00 | 1,070.00 | 1,049.00 | 1,069.00 | 1,069.00 | 1.62% | 2,400 |
| Nov 20, 2025 | 1,054.00 | 1,058.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 2,100 |
| Nov 19, 2025 | 1,059.00 | 1,059.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 2,100 |
| Nov 18, 2025 | 1,064.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.13% | 3,000 |
| Nov 17, 2025 | 1,073.00 | 1,073.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.75% | 2,900 |
| Nov 14, 2025 | 1,074.00 | 1,118.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.47% | 7,900 |
| Nov 13, 2025 | 1,114.00 | 1,120.00 | 1,066.00 | 1,075.00 | 1,075.00 | -3.50% | 22,100 |
| Nov 12, 2025 | 1,079.00 | 1,114.00 | 1,079.00 | 1,114.00 | 1,114.00 | 3.44% | 4,300 |
| Nov 11, 2025 | 1,074.00 | 1,090.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.28% | 2,400 |
| Nov 10, 2025 | 1,069.00 | 1,074.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.47% | 1,400 |
| Nov 7, 2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.56% | 2,600 |
| Nov 6, 2025 | 1,070.00 | 1,080.00 | 1,063.00 | 1,075.00 | 1,075.00 | 0.75% | 4,300 |
| Nov 5, 2025 | 1,070.00 | 1,072.00 | 1,056.00 | 1,067.00 | 1,067.00 | 0.85% | 4,800 |
| Nov 4, 2025 | 1,074.00 | 1,075.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 22,800 |
| Oct 31, 2025 | 1,057.00 | 1,062.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.10% | 6,200 |
| Oct 30, 2025 | 1,052.00 | 1,054.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.48% | 3,000 |
| Oct 29, 2025 | 1,040.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.77% | 5,800 |
| Oct 28, 2025 | 1,035.00 | 1,041.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.48% | 1,400 |
| Oct 27, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,032.00 | 1,032.00 | - | 5,800 |
| Oct 24, 2025 | 1,035.00 | 1,035.00 | 1,013.00 | 1,032.00 | 1,032.00 | 0.10% | 8,100 |
| Oct 23, 2025 | 1,036.00 | 1,036.00 | 1,012.00 | 1,031.00 | 1,031.00 | -0.48% | 6,800 |
| Oct 22, 2025 | 1,034.00 | 1,036.00 | 1,025.00 | 1,036.00 | 1,036.00 | 0.10% | 2,600 |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,013.00 | 1,035.00 | 1,035.00 | -1.05% | 13,200 |
| Oct 20, 2025 | 1,054.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.38% | 4,100 |
| Oct 17, 2025 | 1,064.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 1,400 |
| Oct 16, 2025 | 1,058.00 | 1,061.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.66% | 800 |
| Oct 15, 2025 | 1,036.00 | 1,060.00 | 1,036.00 | 1,058.00 | 1,058.00 | 0.57% | 3,700 |
| Oct 14, 2025 | 1,066.00 | 1,082.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.66% | 7,500 |
| Oct 10, 2025 | 1,090.00 | 1,100.00 | 1,071.00 | 1,092.00 | 1,092.00 | 0.18% | 5,600 |
| Oct 9, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.02% | 6,100 |
| Oct 8, 2025 | 1,076.00 | 1,080.00 | 1,067.00 | 1,079.00 | 1,079.00 | -0.09% | 2,300 |