Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,106.00
+33.00 (0.65%)
At close: Jan 19, 2026
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 4,496.00 | 4,549.00 | 4,492.00 | 4,535.00 | 4,535.00 | 1.73% | 6,345,600 |
| Nov 25, 2025 | 4,490.00 | 4,499.00 | 4,451.00 | 4,458.00 | 4,458.00 | 0.47% | 4,632,200 |
| Nov 21, 2025 | 4,431.00 | 4,459.00 | 4,417.00 | 4,437.00 | 4,437.00 | -0.31% | 10,109,100 |
| Nov 20, 2025 | 4,392.00 | 4,473.00 | 4,384.00 | 4,451.00 | 4,451.00 | 0.93% | 4,822,800 |
| Nov 19, 2025 | 4,380.00 | 4,415.00 | 4,369.00 | 4,410.00 | 4,410.00 | 1.47% | 4,530,000 |
| Nov 18, 2025 | 4,393.00 | 4,400.00 | 4,346.00 | 4,346.00 | 4,346.00 | -0.59% | 4,407,600 |
| Nov 17, 2025 | 4,373.00 | 4,416.00 | 4,361.00 | 4,372.00 | 4,372.00 | -1.60% | 3,245,900 |
| Nov 14, 2025 | 4,388.00 | 4,443.00 | 4,354.00 | 4,443.00 | 4,443.00 | 1.44% | 6,063,400 |
| Nov 13, 2025 | 4,327.00 | 4,380.00 | 4,324.00 | 4,380.00 | 4,380.00 | 1.55% | 4,411,300 |
| Nov 12, 2025 | 4,350.00 | 4,379.00 | 4,309.00 | 4,313.00 | 4,313.00 | 2.08% | 6,094,400 |
| Nov 11, 2025 | 4,201.00 | 4,232.00 | 4,191.00 | 4,225.00 | 4,225.00 | 1.03% | 3,569,100 |
| Nov 10, 2025 | 4,210.00 | 4,210.00 | 4,172.00 | 4,182.00 | 4,182.00 | 0.05% | 4,297,400 |
| Nov 7, 2025 | 4,208.00 | 4,224.00 | 4,172.00 | 4,180.00 | 4,180.00 | -0.26% | 3,620,500 |
| Nov 6, 2025 | 4,150.00 | 4,213.00 | 4,148.00 | 4,191.00 | 4,191.00 | 0.70% | 3,467,400 |
| Nov 5, 2025 | 4,199.00 | 4,225.00 | 4,141.00 | 4,162.00 | 4,162.00 | -0.81% | 6,232,000 |
| Nov 4, 2025 | 4,222.00 | 4,224.00 | 4,158.00 | 4,196.00 | 4,196.00 | 1.04% | 5,274,700 |
| Oct 31, 2025 | 4,138.00 | 4,188.00 | 4,102.00 | 4,153.00 | 4,153.00 | -2.44% | 10,646,300 |