Skip to main content
logo
Takeda Pharmaceutical Company Limited (TYO:4502)
Japan flag Japan · Delayed Price · Currency is JPY
4,395.00
-7.00 (-0.16%)
Aug 27, 2025, 2:45 PM JST

TYO:4502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254,481.004,483.004,402.004,402.004,402.00-2.44%6,917,100
Aug 25, 20254,539.004,548.004,503.004,512.004,512.00-1.68%4,073,400
Aug 22, 20254,573.004,593.004,561.004,589.004,589.001.24%3,385,800
Aug 21, 20254,545.004,551.004,492.004,533.004,533.00-0.66%3,852,800
Aug 20, 20254,517.004,569.004,502.004,563.004,563.001.13%6,222,700
Aug 19, 20254,486.004,512.004,473.004,512.004,512.000.58%4,911,900
Aug 18, 20254,432.004,509.004,428.004,486.004,486.001.75%5,001,300
Aug 15, 20254,388.004,410.004,370.004,409.004,409.000.98%4,131,500
Aug 14, 20254,393.004,395.004,353.004,366.004,366.000.21%3,798,100
Aug 13, 20254,354.004,376.004,324.004,357.004,357.000.28%4,968,700
Aug 12, 20254,300.004,354.004,290.004,345.004,345.001.88%5,191,300
Aug 8, 20254,246.004,274.004,222.004,265.004,265.000.83%5,436,500
Aug 7, 20254,230.004,247.004,207.004,230.004,230.00-0.21%4,176,300
Aug 6, 20254,219.004,281.004,218.004,239.004,239.000.59%4,597,000
Aug 5, 20254,218.004,224.004,194.004,214.004,214.00-0.12%4,183,700
Aug 4, 20254,226.004,235.004,190.004,219.004,219.000.05%3,493,300
Aug 1, 20254,195.004,225.004,177.004,217.004,217.000.40%7,018,200
Jul 31, 20254,159.004,245.004,148.004,200.004,200.00-2.23%12,054,500
Jul 30, 20254,290.004,297.004,258.004,296.004,296.000.23%3,656,300
Jul 29, 20254,260.004,291.004,249.004,286.004,286.00-0.44%4,228,700
Jul 28, 20254,303.004,321.004,296.004,305.004,305.00-0.51%3,576,700
Jul 25, 20254,340.004,349.004,313.004,327.004,327.00-0.53%3,049,100
Jul 24, 20254,360.004,388.004,342.004,350.004,350.000.12%4,701,400
Jul 23, 20254,300.004,353.004,290.004,345.004,345.002.12%5,580,300
Jul 22, 20254,300.004,303.004,241.004,255.004,255.00-1.98%5,217,000
Jul 18, 20254,410.004,412.004,332.004,341.004,341.00-1.61%3,247,900
Jul 17, 20254,400.004,412.004,377.004,412.004,412.000.85%3,718,800
Jul 16, 20254,401.004,416.004,368.004,375.004,375.00-1.57%3,840,500
Jul 15, 20254,435.004,474.004,408.004,445.004,445.001.93%6,350,000
Jul 14, 20254,338.004,383.004,329.004,361.004,361.00-0.39%2,425,100
Jul 11, 20254,350.004,400.004,334.004,378.004,378.000.97%3,776,400
Jul 10, 20254,416.004,421.004,328.004,336.004,336.00-2.12%5,770,500
Jul 9, 20254,395.004,432.004,372.004,430.004,430.000.84%3,326,000
Jul 8, 20254,380.004,414.004,360.004,393.004,393.00-0.43%3,882,300
Jul 7, 20254,447.004,458.004,401.004,412.004,412.00-0.63%2,523,600
Jul 4, 20254,448.004,452.004,414.004,440.004,440.000.38%2,029,200
Jul 3, 20254,420.004,423.004,381.004,423.004,423.00-0.34%2,750,900
Jul 2, 20254,427.004,453.004,404.004,438.004,438.001.00%4,178,700
Jul 1, 20254,444.004,458.004,362.004,394.004,394.00-0.70%3,359,600
Jun 30, 20254,352.004,431.004,350.004,425.004,425.001.35%5,334,000
Jun 27, 20254,392.004,394.004,354.004,366.004,366.000.21%4,553,700
Jun 26, 20254,348.004,365.004,340.004,357.004,357.000.02%2,947,000
Jun 25, 20254,364.004,367.004,323.004,356.004,356.00-0.21%2,829,600
Jun 24, 20254,328.004,371.004,316.004,365.004,365.001.89%2,953,600
Jun 23, 20254,285.004,293.004,248.004,284.004,284.00-0.09%2,241,800
Jun 20, 20254,301.004,314.004,288.004,288.004,288.00-0.23%5,112,500
Jun 19, 20254,316.004,327.004,276.004,298.004,298.00-0.81%2,383,800
Jun 18, 20254,320.004,347.004,319.004,333.004,333.00-0.28%3,214,800
Jun 17, 20254,319.004,358.004,319.004,345.004,345.000.21%3,387,700
Jun 16, 20254,390.004,402.004,336.004,336.004,336.00-0.30%3,154,700