Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS
· Delayed Price · Currency is USD
24.45
-1.55 (-5.96%)
Dec 23, 2024, 3:00 PM EST
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 25.00 | 25.00 | 24.45 | 24.45 | 24.45 | -5.96% | 759 |
| Dec 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.54% | 23,790 |
| Dec 19, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.01% | 1,852 |
| Dec 18, 2024 | 24.55 | 25.38 | 24.55 | 25.38 | 25.38 | -4.59% | 621 |
| Dec 17, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.98% | 600 |
| Dec 16, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | - |
| Dec 13, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | - |
| Dec 12, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 2,420 |
| Dec 11, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 400 |
| Dec 10, 2024 | 26.99 | 26.99 | 25.83 | 25.83 | 25.83 | -1.00% | 21,036 |
| Dec 9, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.66% | 707 |
| Dec 6, 2024 | 27.60 | 27.60 | 27.37 | 27.37 | 27.37 | 2.68% | 516 |
| Dec 5, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.48% | 1,364 |
| Dec 4, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 50,076 |
| Dec 3, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 9 |
| Dec 2, 2024 | 26.00 | 28.56 | 26.00 | 27.05 | 27.05 | 6.50% | 424 |
| Nov 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -8.10% | 953 |
| Nov 27, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 7,400 |
| Nov 26, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.62% | 1,205 |
| Nov 25, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.70% | 3,328 |
| Nov 22, 2024 | 24.38 | 25.26 | 24.38 | 25.26 | 25.26 | -1.15% | 2,845 |
| Nov 21, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 90,000 |
| Nov 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 59,000 |
| Nov 19, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.38% | 5,793 |
| Nov 18, 2024 | 27.03 | 27.03 | 25.91 | 25.91 | 25.91 | -0.08% | 348 |
| Nov 15, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 26 |
| Nov 14, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -3.10% | 50,209 |
| Nov 13, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | 49 |
| Nov 12, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | 3 |
| Nov 11, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Nov 8, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Nov 7, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -6.43% | 119,689 |
| Nov 6, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 148 |
| Nov 5, 2024 | 29.90 | 29.90 | 28.55 | 28.60 | 28.60 | 5.93% | 683 |
| Nov 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5 |
| Oct 31, 2024 | 26.44 | 27.00 | 26.44 | 27.00 | 27.00 | 1.16% | 463 |
| Oct 30, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - | 54,833 |
| Oct 29, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - | - |
| Oct 28, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - | 27,075 |
| Oct 25, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -2.38% | 4,404 |
| Oct 24, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | 37 |
| Oct 23, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Oct 22, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Oct 21, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -3.22% | 22,174 |
| Oct 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Oct 17, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 48 |
| Oct 16, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 4,093 |
| Oct 15, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 3 |
| Oct 14, 2024 | 28.10 | 28.25 | 28.10 | 28.25 | 28.25 | 5.61% | 519 |
| Oct 11, 2024 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | -5.73% | 455 |
| Oct 10, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | 15 |
| Oct 9, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 3.79% | 53,137 |
| Oct 8, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Oct 7, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | 21 |
| Oct 4, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | 5 |
| Oct 3, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -6.09% | 161 |
| Oct 2, 2024 | 27.40 | 29.11 | 27.40 | 29.11 | 29.11 | 1.86% | 436 |
| Oct 1, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Sep 30, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | 2,161 |
| Sep 27, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 3.00% | 772 |
| Sep 26, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.11 | - | 84 |
| Sep 25, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.11 | - | - |
| Sep 24, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.11 | 0.59% | 419 |
| Sep 23, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.95 | - | - |
| Sep 20, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.95 | -1.12% | 104,404 |
| Sep 19, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | - |
| Sep 18, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | 100,589 |
| Sep 17, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | - |
| Sep 16, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | 100,631 |
| Sep 13, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | 200 |
| Sep 12, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - | - |
| Sep 11, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | -7.00% | 190 |
| Sep 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | - | - |
| Sep 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | -1.12% | 450 |
| Sep 6, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.64 | - | - |
| Sep 5, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.64 | 10.13% | 133 |
| Sep 4, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.91 | - | 105 |
| Sep 3, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.91 | - | - |
| Aug 30, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.91 | -7.21% | 105 |
| Aug 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.00 | 4.31% | 911 |
| Aug 28, 2024 | 29.79 | 29.79 | 28.46 | 28.46 | 27.81 | 5.81% | 581 |
| Aug 27, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 322 |
| Aug 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | - |
| Aug 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 83 |
| Aug 22, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 2,500 |
| Aug 21, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | - |
| Aug 20, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | - |
| Aug 19, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 27 |
| Aug 16, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 55 |
| Aug 15, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.28 | - | 2,010 |
| Aug 14, 2024 | 27.67 | 27.67 | 26.90 | 26.90 | 26.28 | -5.81% | 1,469 |
| Aug 13, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 27.90 | - | 3,100 |
| Aug 12, 2024 | 29.20 | 29.20 | 26.00 | 28.56 | 27.90 | -0.90% | 891 |
| Aug 9, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.15 | - | 91 |
| Aug 8, 2024 | 26.50 | 28.82 | 26.50 | 28.82 | 28.15 | 9.08% | 1,049 |
| Aug 7, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.81 | - | - |
| Aug 6, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.81 | - | - |
| Aug 5, 2024 | 25.80 | 26.42 | 25.80 | 26.42 | 25.81 | 0.08% | 3,028 |
| Aug 2, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.79 | - | - |