Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 4,458.00
+28.00 (0.63%)
Sep 18, 2025, 9:06 AM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,465.00 | 4,470.00 | 4,428.00 | 4,430.00 | 4,430.00 | -0.76% | 3,664,200 |
| Sep 16, 2025 | 4,460.00 | 4,493.00 | 4,443.00 | 4,464.00 | 4,464.00 | -0.65% | 4,644,400 |
| Sep 12, 2025 | 4,525.00 | 4,526.00 | 4,493.00 | 4,493.00 | 4,493.00 | -0.24% | 3,809,400 |
| Sep 11, 2025 | 4,510.00 | 4,521.00 | 4,476.00 | 4,504.00 | 4,504.00 | -0.92% | 4,590,900 |
| Sep 10, 2025 | 4,512.00 | 4,550.00 | 4,507.00 | 4,546.00 | 4,546.00 | 0.73% | 3,632,700 |
| Sep 9, 2025 | 4,550.00 | 4,570.00 | 4,508.00 | 4,513.00 | 4,513.00 | -2.95% | 7,960,100 |
| Sep 8, 2025 | 4,612.00 | 4,670.00 | 4,610.00 | 4,650.00 | 4,650.00 | 1.66% | 5,775,200 |
| Sep 5, 2025 | 4,530.00 | 4,574.00 | 4,525.00 | 4,574.00 | 4,574.00 | 0.73% | 3,916,400 |
| Sep 4, 2025 | 4,502.00 | 4,543.00 | 4,495.00 | 4,541.00 | 4,541.00 | 0.93% | 3,006,600 |
| Sep 3, 2025 | 4,523.00 | 4,525.00 | 4,488.00 | 4,499.00 | 4,499.00 | -0.35% | 3,947,300 |
| Sep 2, 2025 | 4,458.00 | 4,519.00 | 4,458.00 | 4,515.00 | 4,515.00 | 1.03% | 3,142,300 |
| Sep 1, 2025 | 4,460.00 | 4,478.00 | 4,428.00 | 4,469.00 | 4,469.00 | 1.09% | 3,466,900 |
| Aug 29, 2025 | 4,413.00 | 4,421.00 | 4,398.00 | 4,421.00 | 4,421.00 | -0.23% | 4,264,200 |
| Aug 28, 2025 | 4,420.00 | 4,431.00 | 4,400.00 | 4,431.00 | 4,431.00 | 0.91% | 11,567,500 |
| Aug 27, 2025 | 4,400.00 | 4,407.00 | 4,376.00 | 4,391.00 | 4,391.00 | -0.25% | 3,574,400 |
| Aug 26, 2025 | 4,481.00 | 4,483.00 | 4,402.00 | 4,402.00 | 4,402.00 | -2.44% | 6,917,100 |
| Aug 25, 2025 | 4,539.00 | 4,548.00 | 4,503.00 | 4,512.00 | 4,512.00 | -1.68% | 4,073,400 |
| Aug 22, 2025 | 4,573.00 | 4,593.00 | 4,561.00 | 4,589.00 | 4,589.00 | 1.24% | 3,385,800 |
| Aug 21, 2025 | 4,545.00 | 4,551.00 | 4,492.00 | 4,533.00 | 4,533.00 | -0.66% | 3,852,800 |
| Aug 20, 2025 | 4,517.00 | 4,569.00 | 4,502.00 | 4,563.00 | 4,563.00 | 1.13% | 6,222,700 |
| Aug 19, 2025 | 4,486.00 | 4,512.00 | 4,473.00 | 4,512.00 | 4,512.00 | 0.58% | 4,911,900 |
| Aug 18, 2025 | 4,432.00 | 4,509.00 | 4,428.00 | 4,486.00 | 4,486.00 | 1.75% | 5,001,300 |
| Aug 15, 2025 | 4,388.00 | 4,410.00 | 4,370.00 | 4,409.00 | 4,409.00 | 0.98% | 4,131,500 |
| Aug 14, 2025 | 4,393.00 | 4,395.00 | 4,353.00 | 4,366.00 | 4,366.00 | 0.21% | 3,798,100 |
| Aug 13, 2025 | 4,354.00 | 4,376.00 | 4,324.00 | 4,357.00 | 4,357.00 | 0.28% | 4,968,700 |
| Aug 12, 2025 | 4,300.00 | 4,354.00 | 4,290.00 | 4,345.00 | 4,345.00 | 1.88% | 5,191,300 |
| Aug 8, 2025 | 4,246.00 | 4,274.00 | 4,222.00 | 4,265.00 | 4,265.00 | 0.83% | 5,436,500 |
| Aug 7, 2025 | 4,230.00 | 4,247.00 | 4,207.00 | 4,230.00 | 4,230.00 | -0.21% | 4,176,300 |
| Aug 6, 2025 | 4,219.00 | 4,281.00 | 4,218.00 | 4,239.00 | 4,239.00 | 0.59% | 4,597,000 |
| Aug 5, 2025 | 4,218.00 | 4,224.00 | 4,194.00 | 4,214.00 | 4,214.00 | -0.12% | 4,183,700 |
| Aug 4, 2025 | 4,226.00 | 4,235.00 | 4,190.00 | 4,219.00 | 4,219.00 | 0.05% | 3,493,300 |
| Aug 1, 2025 | 4,195.00 | 4,225.00 | 4,177.00 | 4,217.00 | 4,217.00 | 0.40% | 7,018,200 |
| Jul 31, 2025 | 4,159.00 | 4,245.00 | 4,148.00 | 4,200.00 | 4,200.00 | -2.23% | 12,054,500 |
| Jul 30, 2025 | 4,290.00 | 4,297.00 | 4,258.00 | 4,296.00 | 4,296.00 | 0.23% | 3,656,300 |
| Jul 29, 2025 | 4,260.00 | 4,291.00 | 4,249.00 | 4,286.00 | 4,286.00 | -0.44% | 4,228,700 |
| Jul 28, 2025 | 4,303.00 | 4,321.00 | 4,296.00 | 4,305.00 | 4,305.00 | -0.51% | 3,576,700 |
| Jul 25, 2025 | 4,340.00 | 4,349.00 | 4,313.00 | 4,327.00 | 4,327.00 | -0.53% | 3,049,100 |
| Jul 24, 2025 | 4,360.00 | 4,388.00 | 4,342.00 | 4,350.00 | 4,350.00 | 0.12% | 4,701,400 |
| Jul 23, 2025 | 4,300.00 | 4,353.00 | 4,290.00 | 4,345.00 | 4,345.00 | 2.12% | 5,580,300 |
| Jul 22, 2025 | 4,300.00 | 4,303.00 | 4,241.00 | 4,255.00 | 4,255.00 | -1.98% | 5,217,000 |
| Jul 18, 2025 | 4,410.00 | 4,412.00 | 4,332.00 | 4,341.00 | 4,341.00 | -1.61% | 3,247,900 |
| Jul 17, 2025 | 4,400.00 | 4,412.00 | 4,377.00 | 4,412.00 | 4,412.00 | 0.85% | 3,718,800 |
| Jul 16, 2025 | 4,401.00 | 4,416.00 | 4,368.00 | 4,375.00 | 4,375.00 | -1.57% | 3,840,500 |
| Jul 15, 2025 | 4,435.00 | 4,474.00 | 4,408.00 | 4,445.00 | 4,445.00 | 1.93% | 6,350,000 |
| Jul 14, 2025 | 4,338.00 | 4,383.00 | 4,329.00 | 4,361.00 | 4,361.00 | -0.39% | 2,425,100 |
| Jul 11, 2025 | 4,350.00 | 4,400.00 | 4,334.00 | 4,378.00 | 4,378.00 | 0.97% | 3,776,400 |
| Jul 10, 2025 | 4,416.00 | 4,421.00 | 4,328.00 | 4,336.00 | 4,336.00 | -2.12% | 5,770,500 |
| Jul 9, 2025 | 4,395.00 | 4,432.00 | 4,372.00 | 4,430.00 | 4,430.00 | 0.84% | 3,326,000 |
| Jul 8, 2025 | 4,380.00 | 4,414.00 | 4,360.00 | 4,393.00 | 4,393.00 | -0.43% | 3,882,300 |
| Jul 7, 2025 | 4,447.00 | 4,458.00 | 4,401.00 | 4,412.00 | 4,412.00 | -0.63% | 2,523,600 |