Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS
· Delayed Price · Currency is USD
28.27
0.00 (0.00%)
Jun 12, 2025, 8:00 PM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 198,000 |
| Jun 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.29% | 238,050 |
| Jun 11, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -5.31% | 202,200 |
| Jun 10, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.26% | 151,600 |
| Jun 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6.52% | 47,710 |
| Jun 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.53% | 20,591 |
| Jun 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | 170,000 |
| Jun 3, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 6.58% | 511 |
| Jun 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 67,500 |
| May 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 50,000 |
| May 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 15,814 |
| May 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| May 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| May 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| May 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| May 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| May 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1,600 |
| May 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 13,800 |
| May 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 29 |
| May 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 3 |
| May 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -9.00% | 52,948 |
| May 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.44% | 13,084 |
| May 12, 2025 | 26.10 | 27.94 | 26.10 | 27.94 | 27.94 | -6.40% | 160,716 |
| May 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 415,575 |
| May 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 37,800 |
| May 7, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 101,200 |
| May 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| May 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 50,023 |
| May 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 24 |
| May 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Apr 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -7.10% | 100,159 |
| Apr 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 15 |
| Apr 28, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | - |
| Apr 25, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 24 |
| Apr 24, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 5,600 |
| Apr 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 1,300 |
| Apr 22, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 12.79% | 190 |
| Apr 21, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 16, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 15, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 1 |
| Apr 14, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 9.02% | 50,146 |
| Apr 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 100,713 |
| Apr 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | - |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -8.72% | 229,423 |
| Apr 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - | 100,005 |
| Apr 7, 2025 | 30.28 | 30.28 | 26.45 | 28.63 | 28.63 | -4.81% | 727 |
| Apr 4, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | -4.15% | 230,000 |
| Apr 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 98 |