Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,840.00
+51.00 (0.88%)
At close: Mar 27, 2026
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,789.00 | 5,855.00 | 5,758.00 | 5,840.00 | 5,840.00 | 0.88% | 5,940,800 |
| Mar 26, 2026 | 5,813.00 | 5,816.00 | 5,738.00 | 5,789.00 | 5,789.00 | -0.53% | 3,651,500 |
| Mar 25, 2026 | 5,800.00 | 5,825.00 | 5,769.00 | 5,820.00 | 5,820.00 | 2.77% | 4,521,900 |
| Mar 24, 2026 | 5,645.00 | 5,674.00 | 5,623.00 | 5,663.00 | 5,663.00 | 1.54% | 3,192,300 |
| Mar 23, 2026 | 5,642.00 | 5,680.00 | 5,553.00 | 5,577.00 | 5,577.00 | -3.31% | 5,922,600 |
| Mar 19, 2026 | 5,752.00 | 5,813.00 | 5,750.00 | 5,768.00 | 5,768.00 | -1.74% | 7,029,100 |
| Mar 18, 2026 | 5,797.00 | 5,877.00 | 5,791.00 | 5,870.00 | 5,870.00 | 0.86% | 3,873,700 |
| Mar 17, 2026 | 5,810.00 | 5,864.00 | 5,785.00 | 5,820.00 | 5,820.00 | 1.45% | 3,854,600 |
| Mar 16, 2026 | 5,671.00 | 5,760.00 | 5,633.00 | 5,737.00 | 5,737.00 | 1.13% | 5,565,800 |
| Mar 13, 2026 | 5,621.00 | 5,711.00 | 5,621.00 | 5,673.00 | 5,673.00 | 0.14% | 4,109,300 |
| Mar 12, 2026 | 5,700.00 | 5,714.00 | 5,636.00 | 5,665.00 | 5,665.00 | -1.55% | 4,013,600 |
| Mar 11, 2026 | 5,723.00 | 5,801.00 | 5,710.00 | 5,754.00 | 5,754.00 | 0.65% | 3,073,900 |
| Mar 10, 2026 | 5,717.00 | 5,721.00 | 5,661.00 | 5,717.00 | 5,717.00 | 1.78% | 4,424,500 |
| Mar 9, 2026 | 5,517.00 | 5,648.00 | 5,509.00 | 5,617.00 | 5,617.00 | -1.23% | 5,182,700 |
| Mar 6, 2026 | 5,560.00 | 5,688.00 | 5,555.00 | 5,687.00 | 5,687.00 | 0.99% | 4,179,700 |
| Mar 5, 2026 | 5,708.00 | 5,727.00 | 5,616.00 | 5,631.00 | 5,631.00 | 0.41% | 4,650,300 |
| Mar 4, 2026 | 5,608.00 | 5,639.00 | 5,562.00 | 5,608.00 | 5,608.00 | -2.08% | 5,848,200 |
| Mar 3, 2026 | 5,744.00 | 5,790.00 | 5,681.00 | 5,727.00 | 5,727.00 | -1.16% | 4,834,800 |
| Mar 2, 2026 | 5,765.00 | 5,806.00 | 5,715.00 | 5,794.00 | 5,794.00 | -0.43% | 4,193,100 |
| Feb 27, 2026 | 5,725.00 | 5,832.00 | 5,716.00 | 5,819.00 | 5,819.00 | 1.54% | 6,683,400 |
| Feb 26, 2026 | 5,769.00 | 5,800.00 | 5,731.00 | 5,731.00 | 5,731.00 | -1.22% | 5,181,000 |
| Feb 25, 2026 | 5,844.00 | 5,848.00 | 5,736.00 | 5,802.00 | 5,802.00 | -0.28% | 4,863,700 |
| Feb 24, 2026 | 5,839.00 | 5,840.00 | 5,705.00 | 5,818.00 | 5,818.00 | 0.48% | 4,169,500 |
| Feb 20, 2026 | 5,800.00 | 5,806.00 | 5,755.00 | 5,790.00 | 5,790.00 | -0.43% | 4,349,100 |
| Feb 19, 2026 | 5,730.00 | 5,830.00 | 5,694.00 | 5,815.00 | 5,815.00 | 0.10% | 5,527,000 |
| Feb 18, 2026 | 5,611.00 | 5,809.00 | 5,607.00 | 5,809.00 | 5,809.00 | 4.53% | 7,302,600 |
| Feb 17, 2026 | 5,555.00 | 5,582.00 | 5,524.00 | 5,557.00 | 5,557.00 | 0.40% | 2,877,200 |
| Feb 16, 2026 | 5,640.00 | 5,642.00 | 5,530.00 | 5,535.00 | 5,535.00 | -1.41% | 3,806,800 |
| Feb 13, 2026 | 5,650.00 | 5,650.00 | 5,574.00 | 5,614.00 | 5,614.00 | 0.09% | 5,177,800 |
| Feb 12, 2026 | 5,602.00 | 5,616.00 | 5,563.00 | 5,609.00 | 5,609.00 | 0.50% | 4,501,600 |
| 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 |