Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS
· Delayed Price · Currency is USD
28.00
+3.00 (12.00%)
Feb 20, 2025, 3:00 PM EST
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Feb 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 200 |
| Feb 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 10.45% | 146 |
| Feb 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.60% | 300 |
| Feb 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Feb 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -6.73% | 187 |
| Feb 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Feb 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 47 |
| Feb 7, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 150,000 |
| Feb 6, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 35,095 |
| Feb 5, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.92% | 100 |
| Feb 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 1 |
| Feb 3, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 1,277 |
| Jan 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 10,000 |
| Jan 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4.23% | 75,260 |
| Jan 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 14,018 |
| Jan 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Jan 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -3.72% | 75,457 |
| Jan 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jan 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jan 22, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 64,000 |
| Jan 21, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 6.37% | 2,945 |
| Jan 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 16 |
| Jan 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.41% | 686 |
| Jan 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 20 |
| Jan 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -7.34% | 316 |
| Jan 13, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | 47,400 |
| Jan 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -4.14% | 101,060 |
| Jan 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Jan 7, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -3.53% | 40,347 |
| Jan 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 5.79% | 31,114 |
| Jan 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 64 |
| Jan 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 50,015 |
| Dec 31, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3.26% | 139 |
| Dec 30, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 3.13% | 22,280 |
| Dec 27, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.74% | 5,893 |
| Dec 26, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 11 |
| Dec 24, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| 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 |