Takeda Pharmaceutical Company Limited (TYO:4502)
4,302.00
-67.00 (-1.53%)
Oct 28, 2025, 3:30 PM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4,325.00 | 4,370.00 | 4,318.00 | 4,369.00 | 4,369.00 | 1.70% | 4,537,800 |
| Oct 24, 2025 | 4,320.00 | 4,327.00 | 4,291.00 | 4,296.00 | 4,296.00 | 0.19% | 3,155,900 |
| Oct 23, 2025 | 4,302.00 | 4,303.00 | 4,272.00 | 4,288.00 | 4,288.00 | -0.14% | 2,750,800 |
| Oct 22, 2025 | 4,281.00 | 4,303.00 | 4,277.00 | 4,294.00 | 4,294.00 | 0.49% | 2,734,800 |
| Oct 21, 2025 | 4,248.00 | 4,290.00 | 4,240.00 | 4,273.00 | 4,273.00 | 1.21% | 3,355,500 |
| Oct 20, 2025 | 4,230.00 | 4,250.00 | 4,222.00 | 4,222.00 | 4,222.00 | 0.74% | 2,913,500 |
| Oct 17, 2025 | 4,213.00 | 4,219.00 | 4,191.00 | 4,191.00 | 4,191.00 | -0.47% | 3,072,000 |
| Oct 16, 2025 | 4,236.00 | 4,236.00 | 4,201.00 | 4,211.00 | 4,211.00 | 0.31% | 3,232,200 |
| Oct 15, 2025 | 4,190.00 | 4,227.00 | 4,189.00 | 4,198.00 | 4,198.00 | -0.71% | 4,179,400 |
| Oct 14, 2025 | 4,197.00 | 4,253.00 | 4,180.00 | 4,228.00 | 4,228.00 | 0.14% | 6,044,400 |
| Oct 10, 2025 | 4,288.00 | 4,294.00 | 4,219.00 | 4,222.00 | 4,222.00 | -2.63% | 5,953,500 |
| Oct 9, 2025 | 4,315.00 | 4,353.00 | 4,310.00 | 4,336.00 | 4,336.00 | -0.46% | 4,100,500 |
| Oct 8, 2025 | 4,420.00 | 4,434.00 | 4,345.00 | 4,356.00 | 4,356.00 | -0.11% | 4,380,500 |
| Oct 7, 2025 | 4,355.00 | 4,369.00 | 4,336.00 | 4,361.00 | 4,361.00 | -0.07% | 4,526,100 |
| Oct 6, 2025 | 4,320.00 | 4,373.00 | 4,315.00 | 4,364.00 | 4,364.00 | 2.49% | 5,644,200 |
| Oct 3, 2025 | 4,265.00 | 4,291.00 | 4,250.00 | 4,258.00 | 4,258.00 | -0.91% | 3,905,200 |
| Oct 2, 2025 | 4,316.00 | 4,320.00 | 4,255.00 | 4,297.00 | 4,297.00 | 0.87% | 4,296,700 |
| Oct 1, 2025 | 4,363.00 | 4,377.00 | 4,257.00 | 4,260.00 | 4,260.00 | -1.27% | 5,249,400 |
| Sep 30, 2025 | 4,322.00 | 4,339.00 | 4,301.00 | 4,315.00 | 4,315.00 | 0.82% | 4,511,500 |
| Sep 29, 2025 | 4,370.00 | 4,372.00 | 4,280.00 | 4,280.00 | 4,280.00 | -3.56% | 6,108,100 |
| Sep 26, 2025 | 4,410.00 | 4,454.00 | 4,392.00 | 4,438.00 | 4,338.00 | -0.07% | 6,984,700 |
| Sep 25, 2025 | 4,460.00 | 4,466.00 | 4,431.00 | 4,441.00 | 4,340.93 | -0.34% | 5,414,600 |
| Sep 24, 2025 | 4,504.00 | 4,519.00 | 4,456.00 | 4,456.00 | 4,355.59 | -0.02% | 4,354,500 |
| Sep 22, 2025 | 4,460.00 | 4,472.00 | 4,447.00 | 4,457.00 | 4,356.57 | -0.47% | 3,498,000 |
| Sep 19, 2025 | 4,475.00 | 4,492.00 | 4,450.00 | 4,478.00 | 4,377.10 | 0.63% | 7,758,500 |
| Sep 18, 2025 | 4,477.00 | 4,482.00 | 4,443.00 | 4,450.00 | 4,349.73 | 0.45% | 2,968,000 |
| Sep 17, 2025 | 4,465.00 | 4,470.00 | 4,428.00 | 4,430.00 | 4,330.18 | -0.76% | 3,664,200 |
| Sep 16, 2025 | 4,460.00 | 4,493.00 | 4,443.00 | 4,464.00 | 4,363.41 | -0.65% | 4,644,400 |
| Sep 12, 2025 | 4,525.00 | 4,526.00 | 4,493.00 | 4,493.00 | 4,391.76 | -0.24% | 3,809,400 |
| Sep 11, 2025 | 4,510.00 | 4,521.00 | 4,476.00 | 4,504.00 | 4,402.51 | -0.92% | 4,590,900 |
| Sep 10, 2025 | 4,512.00 | 4,550.00 | 4,507.00 | 4,546.00 | 4,443.57 | 0.73% | 3,632,700 |
| Sep 9, 2025 | 4,550.00 | 4,570.00 | 4,508.00 | 4,513.00 | 4,411.31 | -2.95% | 7,960,100 |
| Sep 8, 2025 | 4,612.00 | 4,670.00 | 4,610.00 | 4,650.00 | 4,545.22 | 1.66% | 5,775,200 |
| Sep 5, 2025 | 4,530.00 | 4,574.00 | 4,525.00 | 4,574.00 | 4,470.94 | 0.73% | 3,916,400 |
| Sep 4, 2025 | 4,502.00 | 4,543.00 | 4,495.00 | 4,541.00 | 4,438.68 | 0.93% | 3,006,600 |
| Sep 3, 2025 | 4,523.00 | 4,525.00 | 4,488.00 | 4,499.00 | 4,397.63 | -0.35% | 3,947,300 |
| Sep 2, 2025 | 4,458.00 | 4,519.00 | 4,458.00 | 4,515.00 | 4,413.26 | 1.03% | 3,142,300 |
| Sep 1, 2025 | 4,460.00 | 4,478.00 | 4,428.00 | 4,469.00 | 4,368.31 | 1.09% | 3,466,900 |
| Aug 29, 2025 | 4,413.00 | 4,421.00 | 4,398.00 | 4,421.00 | 4,321.39 | -0.23% | 4,264,200 |
| Aug 28, 2025 | 4,420.00 | 4,431.00 | 4,400.00 | 4,431.00 | 4,331.17 | 0.91% | 11,567,500 |
| Aug 27, 2025 | 4,400.00 | 4,407.00 | 4,376.00 | 4,391.00 | 4,292.07 | -0.25% | 3,574,400 |
| Aug 26, 2025 | 4,481.00 | 4,483.00 | 4,402.00 | 4,402.00 | 4,302.82 | -2.44% | 6,917,100 |
| Aug 25, 2025 | 4,539.00 | 4,548.00 | 4,503.00 | 4,512.00 | 4,410.34 | -1.68% | 4,073,400 |
| Aug 22, 2025 | 4,573.00 | 4,593.00 | 4,561.00 | 4,589.00 | 4,485.61 | 1.24% | 3,385,800 |
| Aug 21, 2025 | 4,545.00 | 4,551.00 | 4,492.00 | 4,533.00 | 4,430.87 | -0.66% | 3,852,800 |
| Aug 20, 2025 | 4,517.00 | 4,569.00 | 4,502.00 | 4,563.00 | 4,460.20 | 1.13% | 6,222,700 |
| Aug 19, 2025 | 4,486.00 | 4,512.00 | 4,473.00 | 4,512.00 | 4,410.34 | 0.58% | 4,911,900 |
| Aug 18, 2025 | 4,432.00 | 4,509.00 | 4,428.00 | 4,486.00 | 4,384.93 | 1.75% | 5,001,300 |
| Aug 15, 2025 | 4,388.00 | 4,410.00 | 4,370.00 | 4,409.00 | 4,309.67 | 0.98% | 4,131,500 |
| Aug 14, 2025 | 4,393.00 | 4,395.00 | 4,353.00 | 4,366.00 | 4,267.63 | 0.21% | 3,798,100 |