Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS · Delayed Price · Currency is USD
27.73
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 65 |
| Oct 30, 2025 | 26.33 | 27.73 | 26.33 | 27.73 | 27.73 | -4.54% | 322 |
| Oct 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Oct 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Oct 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Oct 24, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 76,000 |
| Oct 23, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 2 |
| Oct 22, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 60,001 |
| Oct 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 900 |
| Oct 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 29 |
| Oct 17, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 223 |
| Oct 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 1 |
| Oct 14, 2025 | 29.48 | 29.48 | 26.83 | 29.05 | 29.05 | 6.28% | 623 |
| Oct 13, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 50,000 |
| Oct 10, 2025 | 28.07 | 28.07 | 27.33 | 27.33 | 27.33 | 0.57% | 66,661 |
| Oct 9, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -6.30% | 156 |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 60,000 |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 902 |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 61,021 |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 26,400 |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 52,000 |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.06% | 13,848 |
| Sep 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Sep 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 5 |
| Sep 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.66 | - | 74 |
| Sep 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.66 | - | - |
| Sep 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.66 | 3.94% | 66,390 |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | 33,500 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | 30 |
| Sep 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | 24 |
| Sep 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | - |
| Sep 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | 1 |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | - | 3 |
| Sep 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | -8.74% | 83,580 |
| Sep 12, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.21 | - | - |
| Sep 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.21 | 1.64% | 235 |
| Sep 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.72 | - | 7 |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.72 | - | - |
| Sep 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.72 | -0.99% | 5,100 |
| Sep 5, 2025 | 29.87 | 30.71 | 29.87 | 30.71 | 30.02 | 11.86% | 381 |
| Sep 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | - | 12 |
| Sep 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | - | - |
| Sep 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | - | - |
| Aug 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | - | - |
| Aug 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | - | - |
| Aug 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.84 | -11.45% | 454 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.31 | - | 10 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.31 | - | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.31 | 1.29% | 266 |