Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS · Delayed Price · Currency is USD
30.90
+0.50 (1.64%)
Sep 11, 2025, 10:26 AM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 420,000 |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.92% | 475,542 |
| Jul 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -8.31% | 250,166 |
| Jul 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 6.42% | 173,801 |
| Jul 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | - |
| Jul 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 89,000 |
| Jul 21, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3.82% | 311,130 |
| Jul 18, 2025 | 28.85 | 28.85 | 26.70 | 26.70 | 26.70 | -3.96% | 775 |
| Jul 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 59,000 |
| Jul 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 90,000 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -8.07% | 55,835 |
| Jul 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 3.14% | 53,605 |
| Jul 8, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 3.42% | 503 |
| Jul 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 15,000 |
| Jul 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 21 |