Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,766.00
+47.00 (0.82%)
Oct 7, 2026, 3:30 PM JST
TYO:4502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,715.00 | 5,778.00 | 5,708.00 | 5,766.00 | 5,766.00 | 0.82% | 3,222,600 |
| Oct 6, 2026 | 5,686.00 | 5,749.00 | 5,650.00 | 5,719.00 | 5,719.00 | 1.42% | 3,536,400 |
| Oct 5, 2026 | 5,620.00 | 5,672.00 | 5,606.00 | 5,639.00 | 5,639.00 | -0.07% | 3,269,900 |
| Oct 2, 2026 | 5,652.00 | 5,685.00 | 5,616.00 | 5,643.00 | 5,643.00 | -1.54% | 4,217,900 |
| Oct 1, 2026 | 5,759.00 | 5,770.00 | 5,653.00 | 5,731.00 | 5,731.00 | -0.85% | 4,231,700 |
| Sep 30, 2026 | 5,766.00 | 5,801.00 | 5,676.00 | 5,780.00 | 5,780.00 | 0.71% | 5,243,000 |
| Sep 29, 2026 | 5,861.00 | 5,868.00 | 5,722.00 | 5,739.00 | 5,739.00 | -1.53% | 4,844,600 |
| Sep 28, 2026 | 5,965.00 | 6,001.00 | 5,930.00 | 5,930.00 | 5,828.00 | -0.65% | 4,933,900 |
| Sep 25, 2026 | 5,930.00 | 5,996.00 | 5,903.00 | 5,969.00 | 5,866.33 | 1.43% | 3,826,100 |
| Sep 24, 2026 | 6,030.00 | 6,030.00 | 5,876.00 | 5,885.00 | 5,783.77 | -1.39% | 6,301,100 |
| Sep 18, 2026 | 5,992.00 | 6,012.00 | 5,959.00 | 5,968.00 | 5,865.35 | 0.37% | 6,517,000 |
| Sep 17, 2026 | 5,857.00 | 5,947.00 | 5,838.00 | 5,946.00 | 5,843.72 | 1.69% | 4,687,800 |
| Sep 16, 2026 | 5,846.00 | 5,887.00 | 5,817.00 | 5,847.00 | 5,746.43 | - | 3,811,500 |
| Sep 15, 2026 | 5,838.00 | 5,884.00 | 5,788.00 | 5,847.00 | 5,746.43 | 1.92% | 4,665,400 |
| Sep 14, 2026 | 5,650.00 | 5,737.00 | 5,640.00 | 5,737.00 | 5,638.32 | 1.25% | 2,846,900 |
| Sep 11, 2026 | 5,557.00 | 5,681.00 | 5,557.00 | 5,666.00 | 5,568.54 | 0.16% | 4,255,100 |
| Sep 10, 2026 | 5,615.00 | 5,680.00 | 5,572.00 | 5,657.00 | 5,559.70 | 0.75% | 4,493,300 |
| Sep 9, 2026 | 5,710.00 | 5,715.00 | 5,615.00 | 5,615.00 | 5,518.42 | -2.52% | 5,530,300 |
| Sep 8, 2026 | 5,750.00 | 5,793.00 | 5,722.00 | 5,760.00 | 5,660.92 | -0.29% | 2,467,300 |
| Sep 7, 2026 | 5,770.00 | 5,826.00 | 5,740.00 | 5,777.00 | 5,677.63 | 0.42% | 2,396,900 |
| Sep 4, 2026 | 5,757.00 | 5,759.00 | 5,647.00 | 5,753.00 | 5,654.04 | -2.62% | 5,384,700 |
| Sep 3, 2026 | 5,850.00 | 5,917.00 | 5,833.00 | 5,908.00 | 5,806.38 | 1.44% | 3,253,000 |
| Sep 2, 2026 | 5,875.00 | 5,892.00 | 5,808.00 | 5,824.00 | 5,723.82 | -0.36% | 3,692,600 |
| Sep 1, 2026 | 5,790.00 | 5,879.00 | 5,773.00 | 5,845.00 | 5,744.46 | 1.39% | 3,502,800 |
| Aug 31, 2026 | 5,726.00 | 5,784.00 | 5,721.00 | 5,765.00 | 5,665.84 | -0.60% | 6,623,900 |
| Aug 28, 2026 | 5,785.00 | 5,849.00 | 5,781.00 | 5,800.00 | 5,700.24 | -0.15% | 3,017,700 |
| Aug 27, 2026 | 5,836.00 | 5,859.00 | 5,775.00 | 5,809.00 | 5,709.08 | -0.87% | 2,556,600 |
| Aug 26, 2026 | 5,857.00 | 5,906.00 | 5,849.00 | 5,860.00 | 5,759.20 | 0.81% | 3,073,000 |
| Aug 25, 2026 | 5,779.00 | 5,829.00 | 5,759.00 | 5,813.00 | 5,713.01 | 0.28% | 3,025,100 |
| Aug 24, 2026 | 5,820.00 | 5,857.00 | 5,775.00 | 5,797.00 | 5,697.29 | 0.57% | 2,568,100 |
| Aug 21, 2026 | 5,760.00 | 5,812.00 | 5,729.00 | 5,764.00 | 5,664.86 | -1.05% | 3,177,000 |
| Aug 20, 2026 | 5,800.00 | 5,840.00 | 5,737.00 | 5,825.00 | 5,724.81 | 0.97% | 5,268,300 |
| Aug 19, 2026 | 5,800.00 | 5,815.00 | 5,707.00 | 5,769.00 | 5,669.77 | 1.18% | 6,779,900 |
| Aug 18, 2026 | 5,521.00 | 5,727.00 | 5,504.00 | 5,702.00 | 5,603.92 | 3.43% | 4,655,200 |
| Aug 17, 2026 | 5,640.00 | 5,640.00 | 5,509.00 | 5,513.00 | 5,418.17 | -1.75% | 2,529,900 |
| Aug 14, 2026 | 5,627.00 | 5,640.00 | 5,574.00 | 5,611.00 | 5,514.49 | 0.94% | 4,376,500 |
| Aug 13, 2026 | 5,596.00 | 5,610.00 | 5,518.00 | 5,559.00 | 5,463.38 | -0.05% | 2,954,100 |
| Aug 12, 2026 | 5,577.00 | 5,583.00 | 5,482.00 | 5,562.00 | 5,466.33 | -0.36% | 3,284,000 |
| Aug 10, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,582.00 | 5,485.99 | 0.76% | 3,107,600 |
| Aug 7, 2026 | 5,444.00 | 5,541.00 | 5,432.00 | 5,540.00 | 5,444.71 | 2.12% | 4,116,100 |
| Aug 6, 2026 | 5,402.00 | 5,434.00 | 5,332.00 | 5,425.00 | 5,331.69 | 2.96% | 4,077,000 |
| Aug 5, 2026 | 5,234.00 | 5,284.00 | 5,225.00 | 5,269.00 | 5,178.37 | -0.32% | 3,470,800 |
| Aug 4, 2026 | 5,320.00 | 5,332.00 | 5,275.00 | 5,286.00 | 5,195.08 | -2.26% | 3,851,800 |
| Aug 3, 2026 | 5,400.00 | 5,435.00 | 5,293.00 | 5,408.00 | 5,314.98 | -1.90% | 4,750,600 |
| Jul 31, 2026 | 5,549.00 | 5,578.00 | 5,438.00 | 5,513.00 | 5,418.17 | -3.59% | 7,218,600 |
| Jul 30, 2026 | 5,763.00 | 5,820.00 | 5,657.00 | 5,718.00 | 5,619.65 | -2.21% | 4,859,800 |
| Jul 29, 2026 | 5,800.00 | 5,903.00 | 5,753.00 | 5,847.00 | 5,746.43 | 1.79% | 5,289,600 |
| Jul 28, 2026 | 5,742.00 | 5,784.00 | 5,681.00 | 5,744.00 | 5,645.20 | -0.43% | 3,918,100 |
| Jul 27, 2026 | 5,656.00 | 5,796.00 | 5,645.00 | 5,769.00 | 5,669.77 | 2.14% | 4,647,600 |
| Jul 24, 2026 | 5,579.00 | 5,648.00 | 5,521.00 | 5,648.00 | 5,550.85 | 2.60% | 3,633,100 |