Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,808.00
+11.00 (0.19%)
Aug 25, 2026, 1:55 PM JST
TYO:4502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5,779.00 | 5,829.00 | 5,759.00 | 5,811.00 | - | 0.24% | 1,674,800 |
| Aug 24, 2026 | 5,820.00 | 5,857.00 | 5,775.00 | 5,797.00 | 5,797.00 | 0.57% | 2,568,100 |
| Aug 21, 2026 | 5,760.00 | 5,812.00 | 5,729.00 | 5,764.00 | 5,764.00 | -1.05% | 3,177,000 |
| Aug 20, 2026 | 5,800.00 | 5,840.00 | 5,737.00 | 5,825.00 | 5,825.00 | 0.97% | 5,268,300 |
| Aug 19, 2026 | 5,800.00 | 5,815.00 | 5,707.00 | 5,769.00 | 5,769.00 | 1.18% | 6,779,900 |
| Aug 18, 2026 | 5,521.00 | 5,727.00 | 5,504.00 | 5,702.00 | 5,702.00 | 3.43% | 4,655,200 |
| Aug 17, 2026 | 5,640.00 | 5,640.00 | 5,509.00 | 5,513.00 | 5,513.00 | -1.75% | 2,529,900 |
| Aug 14, 2026 | 5,627.00 | 5,640.00 | 5,574.00 | 5,611.00 | 5,611.00 | 0.94% | 4,376,500 |
| Aug 13, 2026 | 5,596.00 | 5,610.00 | 5,518.00 | 5,559.00 | 5,559.00 | -0.05% | 2,954,100 |
| Aug 12, 2026 | 5,577.00 | 5,583.00 | 5,482.00 | 5,562.00 | 5,562.00 | -0.36% | 3,284,000 |
| Aug 10, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,582.00 | 5,582.00 | 0.76% | 3,107,600 |
| Aug 7, 2026 | 5,444.00 | 5,541.00 | 5,432.00 | 5,540.00 | 5,540.00 | 2.12% | 4,116,100 |
| Aug 6, 2026 | 5,402.00 | 5,434.00 | 5,332.00 | 5,425.00 | 5,425.00 | 2.96% | 4,077,000 |
| Aug 5, 2026 | 5,234.00 | 5,284.00 | 5,225.00 | 5,269.00 | 5,269.00 | -0.32% | 3,470,800 |
| Aug 4, 2026 | 5,320.00 | 5,332.00 | 5,275.00 | 5,286.00 | 5,286.00 | -2.26% | 3,851,800 |
| Aug 3, 2026 | 5,400.00 | 5,435.00 | 5,293.00 | 5,408.00 | 5,408.00 | -1.90% | 4,750,600 |
| Jul 31, 2026 | 5,549.00 | 5,578.00 | 5,438.00 | 5,513.00 | 5,513.00 | -3.59% | 7,218,600 |
| Jul 30, 2026 | 5,763.00 | 5,820.00 | 5,657.00 | 5,718.00 | 5,718.00 | -2.21% | 4,859,800 |
| Jul 29, 2026 | 5,800.00 | 5,903.00 | 5,753.00 | 5,847.00 | 5,847.00 | 1.79% | 5,289,600 |
| Jul 28, 2026 | 5,742.00 | 5,784.00 | 5,681.00 | 5,744.00 | 5,744.00 | -0.43% | 3,918,100 |
| Jul 27, 2026 | 5,656.00 | 5,796.00 | 5,645.00 | 5,769.00 | 5,769.00 | 2.14% | 4,647,600 |
| Jul 24, 2026 | 5,579.00 | 5,648.00 | 5,521.00 | 5,648.00 | 5,648.00 | 2.60% | 3,633,100 |
| Jul 23, 2026 | 5,552.00 | 5,560.00 | 5,467.00 | 5,505.00 | 5,505.00 | -0.85% | 2,920,500 |
| Jul 22, 2026 | 5,550.00 | 5,589.00 | 5,471.00 | 5,552.00 | 5,552.00 | -0.05% | 4,253,200 |
| Jul 21, 2026 | 5,480.00 | 5,621.00 | 5,471.00 | 5,555.00 | 5,555.00 | 1.37% | 5,394,200 |
| Jul 17, 2026 | 5,445.00 | 5,496.00 | 5,410.00 | 5,480.00 | 5,480.00 | 2.53% | 5,074,900 |
| Jul 16, 2026 | 5,310.00 | 5,385.00 | 5,278.00 | 5,345.00 | 5,345.00 | 1.08% | 5,369,900 |
| Jul 15, 2026 | 5,287.00 | 5,325.00 | 5,249.00 | 5,288.00 | 5,288.00 | -0.73% | 2,986,600 |
| Jul 14, 2026 | 5,380.00 | 5,395.00 | 5,325.00 | 5,327.00 | 5,327.00 | 0.17% | 3,586,400 |
| Jul 13, 2026 | 5,340.00 | 5,374.00 | 5,292.00 | 5,318.00 | 5,318.00 | -0.77% | 2,451,900 |
| Jul 10, 2026 | 5,385.00 | 5,397.00 | 5,300.00 | 5,359.00 | 5,359.00 | -0.72% | 3,123,700 |
| Jul 9, 2026 | 5,400.00 | 5,449.00 | 5,367.00 | 5,398.00 | 5,398.00 | -0.97% | 2,773,800 |
| Jul 8, 2026 | 5,503.00 | 5,527.00 | 5,442.00 | 5,451.00 | 5,451.00 | 0.06% | 3,668,900 |
| Jul 7, 2026 | 5,480.00 | 5,480.00 | 5,404.00 | 5,448.00 | 5,448.00 | -1.25% | 3,488,200 |
| Jul 6, 2026 | 5,426.00 | 5,517.00 | 5,397.00 | 5,517.00 | 5,517.00 | 2.95% | 3,686,800 |
| Jul 3, 2026 | 5,420.00 | 5,515.00 | 5,355.00 | 5,359.00 | 5,359.00 | 1.61% | 4,074,200 |
| Jul 2, 2026 | 5,215.00 | 5,275.00 | 5,190.00 | 5,274.00 | 5,274.00 | 2.41% | 3,538,100 |
| Jul 1, 2026 | 5,126.00 | 5,175.00 | 5,112.00 | 5,150.00 | 5,150.00 | -0.10% | 4,177,200 |
| Jun 30, 2026 | 5,176.00 | 5,205.00 | 5,132.00 | 5,155.00 | 5,155.00 | -0.41% | 4,329,100 |
| Jun 29, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,176.00 | 5,176.00 | 1.75% | 7,388,100 |
| Jun 26, 2026 | 5,070.00 | 5,120.00 | 5,053.00 | 5,087.00 | 5,087.00 | 0.65% | 4,148,100 |
| Jun 25, 2026 | 5,100.00 | 5,100.00 | 5,032.00 | 5,054.00 | 5,054.00 | -0.98% | 2,958,200 |
| Jun 24, 2026 | 5,000.00 | 5,128.00 | 5,000.00 | 5,104.00 | 5,104.00 | 1.86% | 3,983,400 |
| Jun 23, 2026 | 4,960.00 | 5,047.00 | 4,944.00 | 5,011.00 | 5,011.00 | 0.72% | 3,723,100 |
| Jun 22, 2026 | 4,910.00 | 4,975.00 | 4,897.00 | 4,975.00 | 4,975.00 | 0.83% | 2,503,900 |
| Jun 19, 2026 | 4,911.00 | 4,970.00 | 4,909.00 | 4,934.00 | 4,934.00 | -2.04% | 3,916,500 |
| Jun 18, 2026 | 4,968.00 | 5,038.00 | 4,950.00 | 5,037.00 | 5,037.00 | 2.00% | 3,465,300 |
| Jun 17, 2026 | 5,018.00 | 5,037.00 | 4,938.00 | 4,938.00 | 4,938.00 | -1.63% | 3,890,400 |
| Jun 16, 2026 | 5,040.00 | 5,045.00 | 4,954.00 | 5,020.00 | 5,020.00 | -1.34% | 3,072,600 |
| Jun 15, 2026 | 5,078.00 | 5,158.00 | 5,069.00 | 5,088.00 | 5,088.00 | 0.12% | 3,450,400 |