Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS · Delayed Price · Currency is USD
27.17
-1.83 (-6.30%)
Oct 9, 2025, 9:43 AM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.31 | - | 74 |
| Sep 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Sep 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 3.94% | 66,390 |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 33,500 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 30 |
| Sep 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 24 |
| Sep 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 3 |
| Sep 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -8.74% | 83,580 |
| Sep 12, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Sep 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.64% | 235 |
| Sep 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 7 |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.99% | 5,100 |
| Sep 5, 2025 | 29.87 | 30.71 | 29.87 | 30.71 | 30.71 | 11.86% | 381 |
| Sep 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 12 |
| Sep 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Sep 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Aug 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Aug 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Aug 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -11.45% | 454 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 10 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.29% | 266 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 3.92% | 405 |
| Aug 20, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 365,010 |
| Aug 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Aug 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 150,000 |
| Aug 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Aug 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 51 |
| Aug 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 3.11% | 1,329 |
| Aug 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Aug 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Aug 8, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 300,091 |
| Aug 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.87% | 250,100 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 59 |
| Aug 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 12 |
| Aug 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | 478,200 |
| Jul 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.05% | 718,379 |