TAKEDA iP HOLDINGS CO. LTD. 7875
TSE · Japan · Commercial Services
¥881.00-4.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |