TAKEDA iP HOLDINGS CO. LTD.(JP:7875)
Â¥739.00+8.00 (+1.09%)
JP:7875
TAKEDA iP HOLDINGS CO. LTD. historical prices
Â¥739.00
At close:+8.00 (+1.09%)
Want to see JP:7875 full AI Analyst Report?
TAKEDA iP HOLDINGS CO. LTD. (7875) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 725.00 | 747.00 | 722.00 | 739.00 | 739.00 | +1.09% | 25,000 | 1.15 |
| Nov 10, 2026 | 717.00 | 739.00 | 716.00 | 731.00 | 731.00 | +5.94% | 21,100 | 0.96 |
| Nov 09, 2026 | 697.00 | 722.00 | 697.00 | 704.00 | 704.00 | +2.03% | 32,700 | 1.39 |
| Nov 06, 2026 | 685.00 | 693.00 | 670.00 | 690.00 | 690.00 | -4.96% | 59,400 | 2.64 |
| Nov 05, 2026 | 755.00 | 758.00 | 714.00 | 726.00 | 726.00 | -3.84% | 36,400 | 1.59 |
| Nov 04, 2026 | 775.00 | 776.00 | 734.00 | 755.00 | 755.00 | -3.08% | 56,000 | 2.53 |
| Nov 03, 2026 | 779.00 | 791.00 | 774.00 | 779.00 | 779.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 785.00 | 791.00 | 774.00 | 779.00 | 779.00 | -2.63% | 30,200 | 1.36 |
| Oct 30, 2026 | 808.00 | 815.00 | 797.00 | 800.00 | 800.00 | -2.08% | 22,400 | 1.02 |
| Oct 29, 2026 | 827.00 | 827.00 | 809.00 | 817.00 | 817.00 | -0.61% | 17,300 | 0.79 |
| Oct 28, 2026 | 843.00 | 847.00 | 809.00 | 822.00 | 822.00 | -2.95% | 33,200 | 1.52 |
| Oct 27, 2026 | 880.00 | 881.00 | 845.00 | 847.00 | 847.00 | -3.53% | 27,500 | 1.26 |
| Oct 26, 2026 | 859.00 | 878.00 | 859.00 | 878.00 | 878.00 | +2.21% | 11,300 | 0.51 |
| Oct 23, 2026 | 854.00 | 860.00 | 840.00 | 859.00 | 859.00 | -0.35% | 24,600 | 1.08 |
| Oct 22, 2026 | 853.00 | 876.00 | 852.00 | 862.00 | 862.00 | +0.35% | 18,800 | 0.81 |
| Oct 21, 2026 | 854.00 | 863.00 | 845.00 | 859.00 | 859.00 | +2.38% | 12,400 | 0.53 |
| Oct 20, 2026 | 862.00 | 868.00 | 839.00 | 839.00 | 839.00 | -3.23% | 12,300 | 0.50 |
| Oct 19, 2026 | 865.00 | 873.00 | 855.00 | 867.00 | 867.00 | -1.25% | 12,200 | 0.49 |
| Oct 16, 2026 | 864.00 | 880.00 | 857.00 | 878.00 | 878.00 | +3.17% | 15,800 | 0.63 |
| Oct 15, 2026 | 870.00 | 880.00 | 844.00 | 851.00 | 851.00 | -2.30% | 26,400 | 1.07 |
| Oct 14, 2026 | 892.00 | 893.00 | 871.00 | 871.00 | 871.00 | -2.35% | 18,600 | 0.72 |
| Oct 13, 2026 | 906.00 | 910.00 | 889.00 | 892.00 | 892.00 | -1.76% | 18,900 | 0.73 |
| Oct 12, 2026 | 908.00 | 918.00 | 897.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 905.00 | 918.00 | 897.00 | 908.00 | 908.00 | -0.98% | 25,100 | 0.94 |
| Oct 08, 2026 | 928.00 | 928.00 | 907.00 | 917.00 | 917.00 | -1.71% | 29,100 | 1.07 |
| Oct 07, 2026 | 938.00 | 976.00 | 932.00 | 933.00 | 933.00 | +1.08% | 56,100 | 2.09 |
| Oct 06, 2026 | 898.00 | 924.00 | 896.00 | 923.00 | 923.00 | +3.01% | 28,800 | 1.07 |
| Oct 05, 2026 | 893.00 | 898.00 | 884.00 | 896.00 | 896.00 | +1.70% | 22,300 | 0.83 |
| Oct 02, 2026 | 888.00 | 894.00 | 869.00 | 881.00 | 881.00 | -0.45% | 19,200 | 0.71 |
| Oct 01, 2026 | 879.00 | 885.00 | 852.00 | 885.00 | 885.00 | +1.03% | 17,100 | 0.63 |
| Sep 30, 2026 | 867.00 | 884.00 | 858.00 | 876.00 | 876.00 | +1.15% | 16,300 | 0.60 |
| Sep 29, 2026 | 860.00 | 869.00 | 854.00 | 866.00 | 866.00 | +1.41% | 16,299 | 0.59 |
| Sep 28, 2026 | 857.00 | 877.00 | 850.00 | 861.00 | 854.00 | +0.35% | 24,500 | 0.88 |
| Sep 25, 2026 | 857.00 | 868.00 | 852.00 | 858.00 | 851.02 | +0.70% | 75,900 | 2.78 |
| Sep 24, 2026 | 855.00 | 859.00 | 844.00 | 852.00 | 845.07 | -0.81% | 17,000 | 0.60 |
| Sep 23, 2026 | 859.00 | 860.00 | 821.00 | 859.00 | 852.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 859.00 | 860.00 | 821.00 | 859.00 | 852.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 859.00 | 860.00 | 821.00 | 859.00 | 852.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 821.00 | 860.00 | 821.00 | 859.00 | 852.02 | +3.62% | 43,400 | 1.00 |
| Sep 17, 2026 | 803.00 | 830.00 | 803.00 | 829.00 | 822.26 | +3.50% | 65,100 | 1.36 |
| Sep 16, 2026 | 810.00 | 811.00 | 796.00 | 801.00 | 794.49 | -1.11% | 12,700 | 0.23 |
| Sep 15, 2026 | 800.00 | 815.00 | 798.00 | 810.00 | 803.41 | +1.63% | 14,100 | 0.24 |
| Sep 14, 2026 | 800.00 | 800.00 | 790.00 | 797.00 | 790.52 | -0.99% | 8,300 | 0.14 |
| Sep 11, 2026 | 797.00 | 813.00 | 795.00 | 805.00 | 798.46 | +0.50% | 18,500 | 0.31 |
| Sep 10, 2026 | 796.00 | 804.00 | 791.00 | 801.00 | 794.49 | 0.00% | 16,700 | 0.28 |
| Sep 09, 2026 | 805.00 | 805.00 | 796.00 | 801.00 | 794.49 | -0.50% | 7,100 | 0.12 |
| Sep 08, 2026 | 818.00 | 818.00 | 799.00 | 805.00 | 798.46 | -1.71% | 14,200 | 0.23 |
| Sep 07, 2026 | 809.00 | 820.00 | 800.00 | 819.00 | 812.34 | +1.36% | 19,800 | 0.33 |
| Sep 04, 2026 | 809.00 | 809.00 | 800.00 | 808.00 | 801.43 | +0.62% | 12,400 | 0.20 |
| Sep 03, 2026 | 800.00 | 808.00 | 793.00 | 803.00 | 796.47 | +1.26% | 7,600 | 0.12 |
