Skip to main content
logo
Takeda Pharmaceutical Company Limited (TYO:4502)
Japan flag Japan · Delayed Price · Currency is JPY
4,372.00
-71.00 (-1.60%)
Nov 17, 2025, 3:30 PM JST

TYO:4502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20254,388.004,443.004,354.004,443.004,443.001.44%6,063,400
Nov 13, 20254,327.004,380.004,324.004,380.004,380.001.55%4,411,300
Nov 12, 20254,350.004,379.004,309.004,313.004,313.002.08%6,094,400
Nov 11, 20254,201.004,232.004,191.004,225.004,225.001.03%3,569,100
Nov 10, 20254,210.004,210.004,172.004,182.004,182.000.05%4,297,400
Nov 7, 20254,208.004,224.004,172.004,180.004,180.00-0.26%3,620,500
Nov 6, 20254,150.004,213.004,148.004,191.004,191.000.70%3,467,400
Nov 5, 20254,199.004,225.004,141.004,162.004,162.00-0.81%6,232,000
Nov 4, 20254,222.004,224.004,158.004,196.004,196.001.04%5,274,700
Oct 31, 20254,138.004,188.004,102.004,153.004,153.00-2.44%10,646,300
Oct 30, 20254,237.004,257.004,223.004,257.004,257.000.54%4,755,900
Oct 29, 20254,302.004,324.004,234.004,234.004,234.00-1.58%3,759,800
Oct 28, 20254,368.004,369.004,302.004,302.004,302.00-1.53%3,631,600
Oct 27, 20254,325.004,370.004,318.004,369.004,369.001.70%4,537,800
Oct 24, 20254,320.004,327.004,291.004,296.004,296.000.19%3,155,900
Oct 23, 20254,302.004,303.004,272.004,288.004,288.00-0.14%2,750,800
Oct 22, 20254,281.004,303.004,277.004,294.004,294.000.49%2,734,800
Oct 21, 20254,248.004,290.004,240.004,273.004,273.001.21%3,355,500
Oct 20, 20254,230.004,250.004,222.004,222.004,222.000.74%2,913,500
Oct 17, 20254,213.004,219.004,191.004,191.004,191.00-0.47%3,072,000
Oct 16, 20254,236.004,236.004,201.004,211.004,211.000.31%3,232,200
Oct 15, 20254,190.004,227.004,189.004,198.004,198.00-0.71%4,179,400
Oct 14, 20254,197.004,253.004,180.004,228.004,228.000.14%6,044,400
Oct 10, 20254,288.004,294.004,219.004,222.004,222.00-2.63%5,953,500
Oct 9, 20254,315.004,353.004,310.004,336.004,336.00-0.46%4,100,500
Oct 8, 20254,420.004,434.004,345.004,356.004,356.00-0.11%4,380,500
Oct 7, 20254,355.004,369.004,336.004,361.004,361.00-0.07%4,526,100
Oct 6, 20254,320.004,373.004,315.004,364.004,364.002.49%5,644,200
Oct 3, 20254,265.004,291.004,250.004,258.004,258.00-0.91%3,905,200
Oct 2, 20254,316.004,320.004,255.004,297.004,297.000.87%4,296,700
Oct 1, 20254,363.004,377.004,257.004,260.004,260.00-1.27%5,249,400
Sep 30, 20254,322.004,339.004,301.004,315.004,315.000.82%4,511,500
Sep 29, 20254,370.004,372.004,280.004,280.004,280.00-3.56%6,108,100
Sep 26, 20254,410.004,454.004,392.004,438.004,338.00-0.07%6,984,700
Sep 25, 20254,460.004,466.004,431.004,441.004,340.93-0.34%5,414,600
Sep 24, 20254,504.004,519.004,456.004,456.004,355.59-0.02%4,354,500
Sep 22, 20254,460.004,472.004,447.004,457.004,356.57-0.47%3,498,000
Sep 19, 20254,475.004,492.004,450.004,478.004,377.100.63%7,758,500
Sep 18, 20254,477.004,482.004,443.004,450.004,349.730.45%2,968,000
Sep 17, 20254,465.004,470.004,428.004,430.004,330.18-0.76%3,664,200
Sep 16, 20254,460.004,493.004,443.004,464.004,363.41-0.65%4,644,400
Sep 12, 20254,525.004,526.004,493.004,493.004,391.76-0.24%3,809,400
Sep 11, 20254,510.004,521.004,476.004,504.004,402.51-0.92%4,590,900
Sep 10, 20254,512.004,550.004,507.004,546.004,443.570.73%3,632,700
Sep 9, 20254,550.004,570.004,508.004,513.004,411.31-2.95%7,960,100
Sep 8, 20254,612.004,670.004,610.004,650.004,545.221.66%5,775,200
Sep 5, 20254,530.004,574.004,525.004,574.004,470.940.73%3,916,400
Sep 4, 20254,502.004,543.004,495.004,541.004,438.680.93%3,006,600
Sep 3, 20254,523.004,525.004,488.004,499.004,397.63-0.35%3,947,300
Sep 2, 20254,458.004,519.004,458.004,515.004,413.261.03%3,142,300