Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,619.00
+10.00 (0.18%)
Feb 13, 2026, 2:15 PM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5,550.00 | 5,613.00 | 5,530.00 | 5,581.00 | 5,581.00 | 1.40% | 5,033,900 |
| Feb 9, 2026 | 5,640.00 | 5,640.00 | 5,491.00 | 5,504.00 | 5,504.00 | -0.24% | 5,755,300 |
| Feb 6, 2026 | 5,531.00 | 5,548.00 | 5,465.00 | 5,517.00 | 5,517.00 | -1.34% | 4,868,100 |
| Feb 5, 2026 | 5,515.00 | 5,616.00 | 5,441.00 | 5,592.00 | 5,592.00 | 1.90% | 6,752,600 |
| Feb 4, 2026 | 5,467.00 | 5,494.00 | 5,437.00 | 5,488.00 | 5,488.00 | 1.27% | 4,891,900 |
| Feb 3, 2026 | 5,399.00 | 5,467.00 | 5,372.00 | 5,419.00 | 5,419.00 | 1.44% | 5,962,100 |
| Feb 2, 2026 | 5,375.00 | 5,401.00 | 5,315.00 | 5,342.00 | 5,342.00 | 1.91% | 6,465,400 |
| Jan 30, 2026 | 5,226.00 | 5,328.00 | 5,213.00 | 5,242.00 | 5,242.00 | 1.73% | 8,948,500 |
| Jan 29, 2026 | 5,112.00 | 5,154.00 | 5,085.00 | 5,153.00 | 5,153.00 | 1.40% | 6,221,200 |
| Jan 28, 2026 | 5,103.00 | 5,125.00 | 5,059.00 | 5,082.00 | 5,082.00 | -0.94% | 4,706,100 |
| Jan 27, 2026 | 5,090.00 | 5,145.00 | 5,059.00 | 5,130.00 | 5,130.00 | 0.81% | 4,939,200 |
| Jan 26, 2026 | 5,050.00 | 5,118.00 | 5,046.00 | 5,089.00 | 5,089.00 | -0.53% | 4,177,700 |
| Jan 23, 2026 | 5,078.00 | 5,124.00 | 5,034.00 | 5,116.00 | 5,116.00 | 1.77% | 4,631,200 |
| Jan 22, 2026 | 5,053.00 | 5,064.00 | 5,002.00 | 5,027.00 | 5,027.00 | 1.07% | 5,853,000 |
| Jan 21, 2026 | 5,015.00 | 5,062.00 | 4,956.00 | 4,974.00 | 4,974.00 | -1.74% | 6,369,600 |
| Jan 20, 2026 | 5,086.00 | 5,100.00 | 5,030.00 | 5,062.00 | 5,062.00 | -0.86% | 5,335,500 |
| Jan 19, 2026 | 5,070.00 | 5,106.00 | 5,048.00 | 5,106.00 | 5,106.00 | 0.65% | 3,666,200 |
| Jan 16, 2026 | 5,101.00 | 5,122.00 | 5,034.00 | 5,073.00 | 5,073.00 | -1.99% | 4,985,200 |
| Jan 15, 2026 | 5,215.00 | 5,230.00 | 5,152.00 | 5,176.00 | 5,176.00 | 0.50% | 5,400,000 |
| Jan 14, 2026 | 5,070.00 | 5,196.00 | 5,068.00 | 5,150.00 | 5,150.00 | 2.59% | 7,101,100 |
| Jan 13, 2026 | 5,129.00 | 5,153.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.18% | 7,292,300 |
| Jan 9, 2026 | 5,065.00 | 5,098.00 | 5,019.00 | 5,080.00 | 5,080.00 | -0.14% | 5,141,400 |
| Jan 8, 2026 | 4,999.00 | 5,089.00 | 4,987.00 | 5,087.00 | 5,087.00 | 2.73% | 6,317,000 |
| Jan 7, 2026 | 4,913.00 | 4,975.00 | 4,883.00 | 4,952.00 | 4,952.00 | 0.79% | 5,151,500 |
| Jan 6, 2026 | 4,889.00 | 4,919.00 | 4,863.00 | 4,913.00 | 4,913.00 | -0.06% | 4,707,800 |
| Jan 5, 2026 | 4,880.00 | 4,955.00 | 4,876.00 | 4,916.00 | 4,916.00 | 1.68% | 4,844,000 |
| Dec 30, 2025 | 4,900.00 | 4,915.00 | 4,835.00 | 4,835.00 | 4,835.00 | -1.45% | 3,622,800 |
| Dec 29, 2025 | 4,884.00 | 4,925.00 | 4,878.00 | 4,906.00 | 4,906.00 | 0.74% | 4,637,900 |
| Dec 26, 2025 | 4,832.00 | 4,870.00 | 4,832.00 | 4,870.00 | 4,870.00 | 0.21% | 3,142,700 |
| Dec 25, 2025 | 4,860.00 | 4,868.00 | 4,821.00 | 4,860.00 | 4,860.00 | - | 2,360,300 |
| Dec 24, 2025 | 4,843.00 | 4,879.00 | 4,827.00 | 4,860.00 | 4,860.00 | 0.77% | 4,761,700 |
| Dec 23, 2025 | 4,712.00 | 4,823.00 | 4,712.00 | 4,823.00 | 4,823.00 | 2.97% | 7,388,300 |
| Dec 22, 2025 | 4,645.00 | 4,686.00 | 4,618.00 | 4,684.00 | 4,684.00 | 1.74% | 5,752,100 |
| Dec 19, 2025 | 4,612.00 | 4,678.00 | 4,604.00 | 4,604.00 | 4,604.00 | 2.65% | 12,000,500 |
| Dec 18, 2025 | 4,500.00 | 4,529.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.11% | 4,073,100 |
| Dec 17, 2025 | 4,510.00 | 4,533.00 | 4,472.00 | 4,490.00 | 4,490.00 | -0.62% | 3,351,000 |
| Dec 16, 2025 | 4,518.00 | 4,531.00 | 4,492.00 | 4,518.00 | 4,518.00 | 0.83% | 4,543,700 |
| Dec 15, 2025 | 4,485.00 | 4,510.00 | 4,468.00 | 4,481.00 | 4,481.00 | 0.74% | 4,406,800 |
| Dec 12, 2025 | 4,441.00 | 4,482.00 | 4,424.00 | 4,448.00 | 4,448.00 | -0.51% | 5,310,800 |
| Dec 11, 2025 | 4,476.00 | 4,485.00 | 4,466.00 | 4,471.00 | 4,471.00 | -0.27% | 2,422,300 |
| Dec 10, 2025 | 4,457.00 | 4,494.00 | 4,452.00 | 4,483.00 | 4,483.00 | -0.27% | 3,079,900 |
| Dec 9, 2025 | 4,459.00 | 4,495.00 | 4,441.00 | 4,495.00 | 4,495.00 | 0.81% | 3,123,400 |
| Dec 8, 2025 | 4,440.00 | 4,459.00 | 4,408.00 | 4,459.00 | 4,459.00 | 1.11% | 2,521,300 |
| Dec 5, 2025 | 4,443.00 | 4,462.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.41% | 3,004,400 |
| Dec 4, 2025 | 4,434.00 | 4,473.00 | 4,411.00 | 4,473.00 | 4,473.00 | 0.43% | 3,370,300 |
| Dec 3, 2025 | 4,440.00 | 4,458.00 | 4,426.00 | 4,454.00 | 4,454.00 | -0.40% | 3,408,700 |
| Dec 2, 2025 | 4,454.00 | 4,478.00 | 4,441.00 | 4,472.00 | 4,472.00 | -0.82% | 3,913,800 |
| Dec 1, 2025 | 4,475.00 | 4,509.00 | 4,464.00 | 4,509.00 | 4,509.00 | 0.07% | 3,739,600 |
| Nov 28, 2025 | 4,461.00 | 4,506.00 | 4,451.00 | 4,506.00 | 4,506.00 | 0.54% | 2,855,000 |
| Nov 27, 2025 | 4,496.00 | 4,528.00 | 4,474.00 | 4,482.00 | 4,482.00 | -1.17% | 2,717,400 |