Takeda iP Holdings Co.,Ltd. (TYO:7875)
Japan
· Delayed Price · Currency is JPY 660.00
-4.00 (-0.60%)
Apr 28, 2026, 3:24 PM JST
Takeda iP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 637.00 | 641.00 | 628.00 | 634.50 | 623.46 | -0.31% | 14,000 |
| Feb 20, 2026 | 640.00 | 640.00 | 630.00 | 636.50 | 625.43 | -0.93% | 18,000 |
| Feb 19, 2026 | 628.50 | 650.00 | 622.50 | 642.50 | 631.32 | 9.36% | 111,600 |
| Feb 18, 2026 | 585.00 | 593.00 | 585.00 | 587.50 | 577.28 | 0.43% | 7,200 |
| Feb 17, 2026 | 582.00 | 590.00 | 581.50 | 585.00 | 574.82 | 0.43% | 5,200 |
| Feb 16, 2026 | 580.50 | 588.50 | 580.00 | 582.50 | 572.37 | -1.19% | 11,600 |
| Feb 13, 2026 | 582.00 | 589.50 | 582.00 | 589.50 | 579.24 | 1.20% | 7,400 |
| Feb 12, 2026 | 590.00 | 590.00 | 582.50 | 582.50 | 572.37 | -0.26% | 8,800 |
| Feb 10, 2026 | 589.00 | 589.00 | 584.00 | 584.00 | 573.84 | -0.60% | 3,400 |
| Feb 9, 2026 | 580.00 | 588.50 | 580.00 | 587.50 | 577.28 | 1.64% | 6,400 |
| Feb 6, 2026 | 574.00 | 578.00 | 567.50 | 578.00 | 567.94 | -0.34% | 9,400 |
| Feb 5, 2026 | 579.00 | 582.50 | 574.00 | 580.00 | 569.91 | -0.77% | 11,000 |
| Feb 4, 2026 | 583.50 | 624.50 | 572.00 | 584.50 | 574.33 | 0.26% | 26,800 |
| Feb 3, 2026 | 590.00 | 591.00 | 583.00 | 583.00 | 572.86 | -0.93% | 3,000 |
| Feb 2, 2026 | 589.00 | 589.50 | 585.00 | 588.50 | 578.26 | 0.09% | 2,600 |
| Jan 30, 2026 | 584.00 | 588.00 | 583.00 | 588.00 | 577.77 | 0.68% | 2,400 |
| Jan 29, 2026 | 589.50 | 589.50 | 584.00 | 584.00 | 573.84 | -0.93% | 5,000 |
| Jan 28, 2026 | 598.00 | 598.50 | 588.50 | 589.50 | 579.24 | -1.50% | 3,200 |
| Jan 27, 2026 | 595.00 | 599.50 | 589.00 | 598.50 | 588.09 | 1.96% | 12,800 |
| Jan 26, 2026 | 580.50 | 587.00 | 580.00 | 587.00 | 576.79 | 0.60% | 5,400 |
| Jan 23, 2026 | 585.00 | 585.00 | 578.50 | 583.50 | 573.35 | 0.60% | 6,600 |
| Jan 22, 2026 | 575.00 | 581.50 | 575.00 | 580.00 | 569.91 | 1.22% | 3,200 |
| Jan 21, 2026 | 576.00 | 578.50 | 573.00 | 573.00 | 563.03 | -1.63% | 6,000 |
| Jan 20, 2026 | 578.50 | 583.50 | 575.50 | 582.50 | 572.37 | 0.69% | 5,000 |
| Jan 19, 2026 | 587.00 | 587.00 | 576.00 | 578.50 | 568.44 | 0.61% | 3,400 |
| Jan 16, 2026 | 577.50 | 581.50 | 568.50 | 575.00 | 565.00 | -0.43% | 9,200 |
| Jan 15, 2026 | 566.50 | 577.50 | 566.50 | 577.50 | 567.45 | 2.48% | 9,400 |
| Jan 14, 2026 | 560.00 | 565.00 | 560.00 | 563.50 | 553.70 | 0.63% | 7,600 |
| Jan 13, 2026 | 558.00 | 560.00 | 552.00 | 560.00 | 550.26 | 1.73% | 5,400 |
| Jan 9, 2026 | 559.00 | 559.00 | 550.50 | 550.50 | 540.92 | -1.61% | 8,200 |
| Jan 8, 2026 | 556.50 | 559.50 | 556.50 | 559.50 | 549.77 | 0.72% | 3,800 |
| Jan 7, 2026 | 556.00 | 558.00 | 555.00 | 555.50 | 545.84 | -0.63% | 4,000 |
| Jan 6, 2026 | 554.50 | 560.00 | 553.50 | 559.00 | 549.27 | 1.27% | 11,400 |
| Jan 5, 2026 | 554.50 | 554.50 | 549.50 | 552.00 | 542.40 | -0.45% | 11,400 |
| Dec 30, 2025 | 555.00 | 555.00 | 549.50 | 554.50 | 544.85 | -0.09% | 4,400 |
| Dec 29, 2025 | 554.50 | 555.00 | 553.50 | 555.00 | 545.34 | 0.91% | 3,200 |
| Dec 26, 2025 | 552.50 | 555.00 | 550.00 | 550.00 | 540.43 | - | 14,400 |
| Dec 25, 2025 | 550.00 | 552.00 | 548.00 | 550.00 | 540.43 | - | 9,800 |
| Dec 24, 2025 | 550.00 | 553.50 | 549.00 | 550.00 | 540.43 | 1.01% | 4,000 |
| Dec 23, 2025 | 543.50 | 545.00 | 543.50 | 544.50 | 535.03 | 0.37% | 1,400 |
| Dec 22, 2025 | 550.00 | 550.00 | 542.50 | 542.50 | 533.06 | -1.36% | 3,800 |
| Dec 19, 2025 | 543.50 | 550.00 | 543.00 | 550.00 | 540.43 | 1.20% | 1,600 |
| Dec 18, 2025 | 551.00 | 551.00 | 543.50 | 543.50 | 534.04 | -0.64% | 3,400 |
| Dec 17, 2025 | 551.00 | 551.00 | 546.50 | 547.00 | 537.48 | 0.55% | 12,200 |
| Dec 16, 2025 | 548.50 | 548.50 | 544.00 | 544.00 | 534.54 | -0.91% | 1,400 |
| Dec 15, 2025 | 541.00 | 549.00 | 541.00 | 549.00 | 539.45 | 0.73% | 5,600 |
| Dec 12, 2025 | 541.50 | 545.00 | 541.50 | 545.00 | 535.52 | 0.93% | 1,400 |
| Dec 11, 2025 | 545.50 | 545.50 | 540.00 | 540.00 | 530.61 | -0.64% | 4,400 |
| Dec 10, 2025 | 547.00 | 547.00 | 543.50 | 543.50 | 534.04 | -0.55% | 2,000 |
| Dec 9, 2025 | 548.00 | 551.50 | 546.00 | 546.50 | 536.99 | -0.64% | 5,800 |
| Dec 8, 2025 | 545.00 | 557.50 | 543.00 | 550.00 | 540.43 | 1.57% | 24,600 |
| Dec 5, 2025 | 539.00 | 542.50 | 539.00 | 541.50 | 532.08 | 0.09% | 6,800 |
| Dec 4, 2025 | 540.50 | 543.00 | 540.50 | 541.00 | 531.59 | 0.09% | 4,800 |
| Dec 3, 2025 | 540.50 | 543.00 | 540.50 | 540.50 | 531.10 | -0.55% | 5,000 |
| Dec 2, 2025 | 544.00 | 544.00 | 542.50 | 543.50 | 534.04 | 0.65% | 5,800 |
| Dec 1, 2025 | 545.00 | 547.00 | 540.00 | 540.00 | 530.61 | -0.37% | 7,800 |