TAKEDA iP HOLDINGS CO. LTD. 7875
TSE · Japan · Kommerzielle Dienstleistungen
¥881,00-4,00 (-0,45 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥881,00 | -0,45 % | ¥888,00 | ¥894,00 | ¥869,00 | 19,20K |
| 2026-10-01 | ¥885,00 | +1,03 % | ¥879,00 | ¥885,00 | ¥852,00 | 17,10K |
| 2026-09-30 | ¥876,00 | +1,15 % | ¥867,00 | ¥884,00 | ¥858,00 | 16,30K |
| 2026-09-29 | ¥866,00 | +0,58 % | ¥860,00 | ¥869,00 | ¥854,00 | 16,30K |
| 2026-09-28 | ¥861,00 | +0,35 % | ¥857,00 | ¥877,00 | ¥850,00 | 24,50K |
| 2026-09-25 | ¥858,00 | +0,70 % | ¥857,00 | ¥868,00 | ¥852,00 | 75,90K |
| 2026-09-24 | ¥852,00 | -0,81 % | ¥855,00 | ¥859,00 | ¥844,00 | 17,00K |
| 2026-09-18 | ¥859,00 | +3,62 % | ¥821,00 | ¥860,00 | ¥821,00 | 43,40K |
| 2026-09-17 | ¥829,00 | +3,50 % | ¥803,00 | ¥830,00 | ¥803,00 | 65,10K |
| 2026-09-16 | ¥801,00 | -1,11 % | ¥810,00 | ¥811,00 | ¥796,00 | 12,70K |
| 2026-09-15 | ¥810,00 | +1,63 % | ¥800,00 | ¥815,00 | ¥798,00 | 14,10K |
| 2026-09-14 | ¥797,00 | -0,99 % | ¥800,00 | ¥800,00 | ¥790,00 | 8,30K |
| 2026-09-11 | ¥805,00 | +0,50 % | ¥797,00 | ¥813,00 | ¥795,00 | 18,50K |
| 2026-09-10 | ¥801,00 | 0,00 % | ¥796,00 | ¥804,00 | ¥791,00 | 16,70K |
| 2026-09-09 | ¥801,00 | -0,50 % | ¥805,00 | ¥805,00 | ¥796,00 | 7,10K |
| 2026-09-08 | ¥805,00 | -1,71 % | ¥818,00 | ¥818,00 | ¥799,00 | 14,20K |
| 2026-09-07 | ¥819,00 | +1,36 % | ¥809,00 | ¥820,00 | ¥800,00 | 19,80K |
| 2026-09-04 | ¥808,00 | +0,62 % | ¥809,00 | ¥809,00 | ¥800,00 | 12,40K |
| 2026-09-03 | ¥803,00 | +1,26 % | ¥800,00 | ¥808,00 | ¥793,00 | 7,60K |
| 2026-09-02 | ¥793,00 | -1,49 % | ¥805,00 | ¥807,00 | ¥790,00 | 24,70K |
| 2026-09-01 | ¥805,00 | -1,23 % | ¥815,00 | ¥815,00 | ¥801,00 | 21,60K |
| 2026-08-31 | ¥815,00 | +0,87 % | ¥808,00 | ¥819,00 | ¥808,00 | 10,00K |
| 2026-08-28 | ¥808,00 | -0,49 % | ¥809,00 | ¥818,00 | ¥808,00 | 6,20K |
| 2026-08-27 | ¥812,00 | -1,58 % | ¥824,00 | ¥825,00 | ¥812,00 | 19,60K |
| 2026-08-26 | ¥825,00 | +1,98 % | ¥824,00 | ¥840,00 | ¥819,00 | 35,20K |
| 2026-08-25 | ¥809,00 | +0,12 % | ¥801,00 | ¥811,00 | ¥800,00 | 12,40K |
| 2026-08-24 | ¥808,00 | -1,58 % | ¥824,00 | ¥825,00 | ¥807,00 | 13,10K |
| 2026-08-21 | ¥821,00 | -0,36 % | ¥813,00 | ¥823,00 | ¥808,00 | 7,80K |
| 2026-08-20 | ¥824,00 | +3,00 % | ¥811,00 | ¥824,00 | ¥807,00 | 16,80K |
| 2026-08-19 | ¥800,00 | -5,10 % | ¥835,00 | ¥835,00 | ¥799,00 | 38,20K |
| 2026-08-18 | ¥843,00 | -0,35 % | ¥853,00 | ¥862,00 | ¥838,00 | 15,10K |
| 2026-08-17 | ¥846,00 | +1,32 % | ¥840,00 | ¥855,00 | ¥840,00 | 24,40K |
| 2026-08-14 | ¥835,00 | -0,60 % | ¥840,00 | ¥855,00 | ¥835,00 | 25,80K |
| 2026-08-13 | ¥840,00 | -1,18 % | ¥843,00 | ¥864,00 | ¥831,00 | 39,50K |
| 2026-08-12 | ¥850,00 | +5,59 % | ¥850,00 | ¥881,00 | ¥840,00 | 126,90K |
| 2026-08-10 | ¥805,00 | -0,37 % | ¥810,00 | ¥810,00 | ¥781,00 | 55,30K |
| 2026-08-07 | ¥808,00 | -1,70 % | ¥822,00 | ¥825,00 | ¥796,00 | 9,70K |
| 2026-08-06 | ¥822,00 | -0,24 % | ¥820,00 | ¥823,00 | ¥808,00 | 14,20K |
| 2026-08-05 | ¥824,00 | +3,00 % | ¥815,00 | ¥830,00 | ¥811,00 | 18,80K |
| 2026-08-04 | ¥800,00 | +1,91 % | ¥788,00 | ¥802,00 | ¥783,00 | 9,00K |
| 2026-08-03 | ¥785,00 | -0,88 % | ¥796,00 | ¥796,00 | ¥773,00 | 7,40K |
| 2026-07-31 | ¥792,00 | +4,21 % | ¥775,00 | ¥800,00 | ¥768,00 | 39,20K |
| 2026-07-30 | ¥760,00 | -0,78 % | ¥766,00 | ¥777,00 | ¥760,00 | 29,50K |
| 2026-07-29 | ¥766,00 | -1,79 % | ¥775,00 | ¥782,00 | ¥760,00 | 41,00K |
| 2026-07-28 | ¥780,00 | -3,35 % | ¥806,00 | ¥806,00 | ¥773,00 | 46,30K |
| 2026-07-27 | ¥807,00 | -2,42 % | ¥832,00 | ¥832,00 | ¥798,00 | 47,30K |
| 2026-07-24 | ¥827,00 | -0,60 % | ¥829,00 | ¥833,00 | ¥811,00 | 37,50K |
| 2026-07-23 | ¥832,00 | +3,10 % | ¥801,00 | ¥853,00 | ¥801,00 | 84,80K |
| 2026-07-22 | ¥807,00 | +0,88 % | ¥805,00 | ¥812,00 | ¥800,00 | 18,70K |
| 2026-07-21 | ¥800,00 | +4,44 % | ¥768,00 | ¥803,00 | ¥768,00 | 31,50K |
| 2026-07-17 | ¥766,00 | -5,90 % | ¥799,00 | ¥799,00 | ¥758,00 | 92,50K |
| 2026-07-16 | ¥814,00 | -1,09 % | ¥818,00 | ¥818,00 | ¥793,00 | 24,80K |
| 2026-07-15 | ¥823,00 | +1,35 % | ¥812,00 | ¥823,00 | ¥806,00 | 23,30K |
| 2026-07-14 | ¥812,00 | +0,37 % | ¥800,00 | ¥814,00 | ¥783,00 | 45,20K |
| 2026-07-13 | ¥809,00 | -7,01 % | ¥871,00 | ¥871,00 | ¥802,00 | 69,00K |
| 2026-07-10 | ¥870,00 | +2,47 % | ¥847,00 | ¥875,00 | ¥841,00 | 34,40K |
| 2026-07-09 | ¥849,00 | 0,00 % | ¥848,00 | ¥852,00 | ¥835,00 | 33,80K |
| 2026-07-08 | ¥849,00 | -0,82 % | ¥855,00 | ¥860,00 | ¥849,00 | 17,30K |
| 2026-07-07 | ¥856,00 | -1,61 % | ¥865,00 | ¥865,00 | ¥846,00 | 20,90K |
| 2026-07-06 | ¥870,00 | -0,11 % | ¥871,00 | ¥882,00 | ¥867,00 | 19,10K |
| 2026-07-03 | ¥871,00 | +1,28 % | ¥860,00 | ¥872,00 | ¥830,00 | 31,90K |
| 2026-07-02 | ¥860,00 | -2,93 % | ¥886,00 | ¥898,00 | ¥859,00 | 40,50K |
| 2026-07-01 | ¥886,00 | -0,23 % | ¥901,00 | ¥915,00 | ¥872,00 | 44,30K |
| 2026-06-30 | ¥888,00 | -0,22 % | ¥891,00 | ¥915,00 | ¥884,00 | 38,10K |
| 2026-06-29 | ¥890,00 | -5,82 % | ¥945,00 | ¥950,00 | ¥878,00 | 86,50K |
| 2026-06-26 | ¥945,00 | -3,96 % | ¥969,00 | ¥978,00 | ¥932,00 | 79,70K |
| 2026-06-25 | ¥984,00 | +1,03 % | ¥960,00 | ¥1.001,00 | ¥933,00 | 168,90K |
| 2026-06-24 | ¥974,00 | -12,01 % | ¥1.095,00 | ¥1.095,00 | ¥938,00 | 332,80K |
| 2026-06-23 | ¥1.107,00 | +13,19 % | ¥980,00 | ¥1.118,00 | ¥976,00 | 411,70K |
| 2026-06-22 | ¥978,00 | +10,26 % | ¥902,00 | ¥1.037,00 | ¥883,00 | 337,90K |
| 2026-06-19 | ¥887,00 | +0,91 % | ¥954,00 | ¥993,00 | ¥855,00 | 472,50K |
| 2026-06-18 | ¥879,00 | +20,58 % | ¥800,00 | ¥879,00 | ¥795,00 | 267,60K |
| 2026-06-17 | ¥729,00 | -0,55 % | ¥733,00 | ¥761,00 | ¥727,00 | 20,40K |
| 2026-06-16 | ¥733,00 | -0,95 % | ¥735,00 | ¥741,00 | ¥723,00 | 27,20K |
| 2026-06-15 | ¥740,00 | -0,27 % | ¥749,00 | ¥752,00 | ¥737,00 | 20,90K |
| 2026-06-12 | ¥742,00 | 0,00 % | ¥769,00 | ¥770,00 | ¥722,00 | 69,00K |
| 2026-06-11 | ¥742,00 | +4,07 % | ¥728,00 | ¥754,00 | ¥710,00 | 30,10K |
| 2026-06-10 | ¥713,00 | -1,25 % | ¥713,00 | ¥724,00 | ¥710,00 | 7,80K |
| 2026-06-09 | ¥722,00 | +3,29 % | ¥719,00 | ¥739,00 | ¥696,00 | 50,40K |
| 2026-06-08 | ¥699,00 | -1,96 % | ¥700,00 | ¥713,00 | ¥686,00 | 26,90K |
| 2026-06-05 | ¥713,00 | +3,48 % | ¥689,00 | ¥713,00 | ¥689,00 | 9,90K |
| 2026-06-04 | ¥689,00 | -3,91 % | ¥716,00 | ¥716,00 | ¥688,00 | 20,80K |
| 2026-06-03 | ¥717,00 | +0,84 % | ¥705,00 | ¥724,00 | ¥705,00 | 15,00K |
| 2026-06-02 | ¥711,00 | -1,39 % | ¥712,00 | ¥738,00 | ¥705,00 | 29,90K |
| 2026-06-01 | ¥721,00 | -5,50 % | ¥753,00 | ¥755,00 | ¥721,00 | 18,70K |
| 2026-05-29 | ¥763,00 | -2,05 % | ¥780,00 | ¥788,00 | ¥760,00 | 26,80K |
| 2026-05-28 | ¥779,00 | +4,01 % | ¥758,00 | ¥780,00 | ¥755,00 | 34,90K |
| 2026-05-27 | ¥749,00 | -3,35 % | ¥795,00 | ¥795,00 | ¥737,00 | 66,80K |
| 2026-05-26 | ¥775,00 | +11,19 % | ¥704,00 | ¥775,00 | ¥695,00 | 71,50K |
| 2026-05-25 | ¥697,00 | +4,97 % | ¥675,00 | ¥697,00 | ¥674,00 | 21,60K |