Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS · Delayed Price · Currency is USD
30.83
0.00 (0.00%)
Jan 5, 2026, 4:00 PM EST
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 2.46% | 40,412 |
| Dec 31, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.54% | 100 |
| Dec 30, 2025 | 31.44 | 31.44 | 30.98 | 31.00 | 31.00 | -0.70% | 63,626 |
| Dec 29, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 5.44% | 270 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.61 | 29.61 | 29.61 | 0.89% | 740,424 |
| Dec 19, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.41% | 189,527 |
| Dec 18, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.15% | 502 |
| Dec 17, 2025 | 28.35 | 28.70 | 28.35 | 28.70 | 28.70 | -0.59% | 566 |
| Dec 11, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.92% | 163 |
| Dec 4, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.95% | 1,245 |
| Dec 2, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.41% | 744 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.96% | 150,412 |
| Nov 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | 160,501 |
| Nov 20, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.66% | 322 |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 6.25% | 25,308 |
| Nov 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -4.63% | 332 |
| Oct 30, 2025 | 26.33 | 27.73 | 26.33 | 27.73 | 27.73 | -4.54% | 322 |
| Oct 14, 2025 | 29.48 | 29.48 | 26.83 | 29.05 | 29.05 | 6.28% | 623 |
| 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 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.06% | 13,848 |
| Sep 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.64 | 3.94% | 66,390 |
| Sep 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.56 | -8.74% | 83,580 |
| Sep 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.19 | 1.64% | 235 |
| Sep 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.71 | -0.99% | 5,100 |
| Sep 5, 2025 | 29.87 | 30.71 | 29.87 | 30.71 | 30.00 | 11.86% | 381 |
| Aug 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.82 | -11.45% | 454 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.29 | 1.29% | 266 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 29.91 | 3.92% | 405 |
| Aug 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.78 | 3.11% | 1,329 |
| Aug 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.91 | 3.87% | 250,100 |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.87 | 0.55% | 478,200 |
| Jul 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.73 | 2.05% | 718,379 |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.19 | -0.92% | 475,542 |
| Jul 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.43 | -8.31% | 250,166 |
| Jul 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.83 | 6.42% | 173,801 |
| Jul 21, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.09 | 3.82% | 311,130 |
| Jul 18, 2025 | 28.85 | 28.85 | 26.70 | 26.70 | 26.09 | -3.96% | 775 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.17 | -8.07% | 55,835 |
| Jul 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.55 | 3.14% | 53,605 |