Stock listing
Tokyo:7875 Takeda Ip Holdings Co. Ltd. (竹田iPホールディングス) 株価
Home listing (Tokyo) of Takeda Ip Holdings Co. Ltd.
Follow Takeda Ip Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:7875
¥755.00 JPY -24.00 (-3.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥734.00 – ¥776.00 JPYNov 4, 2026
- Volume
- 56,000 sharesNov 4, 2026
- Traded on an average day
- ¥20.53M JPYMedian day 18,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7875 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥755.00 | -24.00 | -3.1% | ¥775.00 | ¥776.00 | ¥734.00 | 56,000 | |
| ¥779.00 | -21.00 | -2.6% | ¥785.00 | ¥791.00 | ¥774.00 | 30,200 | |
| ¥800.00 | -17.00 | -2.1% | ¥808.00 | ¥815.00 | ¥797.00 | 22,400 | |
| ¥817.00 | -5.00 | -0.6% | ¥827.00 | ¥827.00 | ¥809.00 | 17,300 | |
| ¥822.00 | -25.00 | -3.0% | ¥843.00 | ¥847.00 | ¥809.00 | 33,200 | |
| ¥847.00 | -31.00 | -3.5% | ¥880.00 | ¥881.00 | ¥845.00 | 27,500 | |
| ¥878.00 | +19.00 | +2.2% | ¥859.00 | ¥878.00 | ¥859.00 | 11,300 | |
| ¥859.00 | -3.00 | -0.3% | ¥854.00 | ¥860.00 | ¥840.00 | 24,600 | |
| ¥862.00 | +3.00 | +0.3% | ¥853.00 | ¥876.00 | ¥852.00 | 18,800 | |
| ¥859.00 | +20.00 | +2.4% | ¥854.00 | ¥863.00 | ¥845.00 | 12,400 | |
| ¥839.00 | -28.00 | -3.2% | ¥862.00 | ¥868.00 | ¥839.00 | 12,300 | |
| ¥867.00 | -11.00 | -1.3% | ¥865.00 | ¥873.00 | ¥855.00 | 12,200 | |
| ¥878.00 | +27.00 | +3.2% | ¥864.00 | ¥880.00 | ¥857.00 | 15,800 | |
| ¥851.00 | -20.00 | -2.3% | ¥870.00 | ¥880.00 | ¥844.00 | 26,400 | |
| ¥871.00 | -21.00 | -2.4% | ¥892.00 | ¥893.00 | ¥871.00 | 18,600 | |
| ¥892.00 | -16.00 | -1.8% | ¥906.00 | ¥910.00 | ¥889.00 | 18,900 | |
| ¥908.00 | -9.00 | -1.0% | ¥905.00 | ¥918.00 | ¥897.00 | 25,100 | |
| ¥917.00 | -16.00 | -1.7% | ¥928.00 | ¥928.00 | ¥907.00 | 29,100 | |
| ¥933.00 | +10.00 | +1.1% | ¥938.00 | ¥976.00 | ¥932.00 | 56,100 | |
| ¥923.00 | +27.00 | +3.0% | ¥898.00 | ¥924.00 | ¥896.00 | 28,800 | |
| ¥896.00 | +15.00 | +1.7% | ¥893.00 | ¥898.00 | ¥884.00 | 22,300 | |
| ¥881.00 | -4.00 | -0.5% | ¥888.00 | ¥894.00 | ¥869.00 | 19,200 | |
| ¥885.00 | +9.00 | +1.0% | ¥879.00 | ¥885.00 | ¥852.00 | 17,100 | |
| ¥876.00 | +10.00 | +1.2% | ¥867.00 | ¥884.00 | ¥858.00 | 16,300 | |
| ¥866.00 | +5.00 | +0.6% | ¥860.00 | ¥869.00 | ¥854.00 | 16,300 | |
| ¥861.00 | +3.00 | +0.3% | ¥857.00 | ¥877.00 | ¥850.00 | 24,500 | |
| ¥858.00 | +6.00 | +0.7% | ¥857.00 | ¥868.00 | ¥852.00 | 75,900 | |
| ¥852.00 | -7.00 | -0.8% | ¥855.00 | ¥859.00 | ¥844.00 | 17,000 | |
| ¥859.00 | +30.00 | +3.6% | ¥821.00 | ¥860.00 | ¥821.00 | 43,400 | |
| ¥829.00 | +28.00 | +3.5% | ¥803.00 | ¥830.00 | ¥803.00 | 65,100 | |
| ¥801.00 | -9.00 | -1.1% | ¥810.00 | ¥811.00 | ¥796.00 | 12,700 | |
| ¥810.00 | +13.00 | +1.6% | ¥800.00 | ¥815.00 | ¥798.00 | 14,100 | |
| ¥797.00 | -8.00 | -1.0% | ¥800.00 | ¥800.00 | ¥790.00 | 8,300 | |
| ¥805.00 | +4.00 | +0.5% | ¥797.00 | ¥813.00 | ¥795.00 | 18,500 | |
| ¥801.00 | 0.00 | 0.0% | ¥796.00 | ¥804.00 | ¥791.00 | 16,700 | |
| ¥801.00 | -4.00 | -0.5% | ¥805.00 | ¥805.00 | ¥796.00 | 7,100 | |
| ¥805.00 | -14.00 | -1.7% | ¥818.00 | ¥818.00 | ¥799.00 | 14,200 | |
| ¥819.00 | +11.00 | +1.4% | ¥809.00 | ¥820.00 | ¥800.00 | 19,800 | |
| ¥808.00 | +5.00 | +0.6% | ¥809.00 | ¥809.00 | ¥800.00 | 12,400 | |
| ¥803.00 | +10.00 | +1.3% | ¥800.00 | ¥808.00 | ¥793.00 | 7,600 | |
| ¥793.00 | -12.00 | -1.5% | ¥805.00 | ¥807.00 | ¥790.00 | 24,700 | |
| ¥805.00 | -10.00 | -1.2% | ¥815.00 | ¥815.00 | ¥801.00 | 21,600 | |
| ¥815.00 | +7.00 | +0.9% | ¥808.00 | ¥819.00 | ¥808.00 | 10,000 | |
| ¥808.00 | -4.00 | -0.5% | ¥809.00 | ¥818.00 | ¥808.00 | 6,200 | |
| ¥812.00 | -13.00 | -1.6% | ¥824.00 | ¥825.00 | ¥812.00 | 19,600 | |
| ¥825.00 | +16.00 | +2.0% | ¥824.00 | ¥840.00 | ¥819.00 | 35,200 | |
| ¥809.00 | +1.00 | +0.1% | ¥801.00 | ¥811.00 | ¥800.00 | 12,400 | |
| ¥808.00 | -13.00 | -1.6% | ¥824.00 | ¥825.00 | ¥807.00 | 13,100 | |
| ¥821.00 | -3.00 | -0.4% | ¥813.00 | ¥823.00 | ¥808.00 | 7,800 | |
| ¥824.00 | +24.00 | +3.0% | ¥811.00 | ¥824.00 | ¥807.00 | 16,800 | |
| ¥800.00 | -43.00 | -5.1% | ¥835.00 | ¥835.00 | ¥799.00 | 38,200 | |
| ¥843.00 | -3.00 | -0.4% | ¥853.00 | ¥862.00 | ¥838.00 | 15,100 | |
| ¥846.00 | +11.00 | +1.3% | ¥840.00 | ¥855.00 | ¥840.00 | 24,400 | |
| ¥835.00 | -5.00 | -0.6% | ¥840.00 | ¥855.00 | ¥835.00 | 25,800 | |
| ¥840.00 | -10.00 | -1.2% | ¥843.00 | ¥864.00 | ¥831.00 | 39,500 | |
| ¥850.00 | +45.00 | +5.6% | ¥850.00 | ¥881.00 | ¥840.00 | 126,900 | |
| ¥805.00 | -3.00 | -0.4% | ¥810.00 | ¥810.00 | ¥781.00 | 55,300 | |
| ¥808.00 | -14.00 | -1.7% | ¥822.00 | ¥825.00 | ¥796.00 | 9,700 | |
| ¥822.00 | -2.00 | -0.2% | ¥820.00 | ¥823.00 | ¥808.00 | 14,200 | |
| ¥824.00 | +24.00 | +3.0% | ¥815.00 | ¥830.00 | ¥811.00 | 18,800 | |
| ¥800.00 | +15.00 | +1.9% | ¥788.00 | ¥802.00 | ¥783.00 | 9,000 |
- Ticker
- Tokyo:7875
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Takeda Ip Holdings -2025/26 group results
Latest news
Takeda Ip Holdings Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 4 in the last 12 months · 4 in all · newest May 14, 2026 · oldest 2025
Where Takeda Ip Holdings Co. Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:7875 竹田iPホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| NAG:7875 竹田iPホールディングス | NAG | Japan | JPY |
Log in to ask 6ix AI your own questions about Takeda Ip Holdings Co. Ltd.