Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 6,387.00
+80.00 (1.27%)
Oct 29, 2026, 1:05 PM JST
TYO:4502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,320.00 | 6,415.00 | 6,296.00 | 6,387.00 | 6,387.00 | 1.27% | 1,829,600 |
| Oct 28, 2026 | 6,395.00 | 6,412.00 | 6,298.00 | 6,307.00 | 6,307.00 | -1.56% | 3,934,400 |
| Oct 27, 2026 | 6,352.00 | 6,444.00 | 6,332.00 | 6,407.00 | 6,407.00 | -0.70% | 4,069,200 |
| Oct 26, 2026 | 6,392.00 | 6,474.00 | 6,324.00 | 6,452.00 | 6,452.00 | 0.99% | 3,933,500 |
| Oct 23, 2026 | 6,480.00 | 6,500.00 | 6,342.00 | 6,389.00 | 6,389.00 | 0.65% | 4,435,900 |
| Oct 22, 2026 | 6,355.00 | 6,407.00 | 6,333.00 | 6,348.00 | 6,348.00 | 0.52% | 4,775,400 |
| Oct 21, 2026 | 6,367.00 | 6,385.00 | 6,310.00 | 6,315.00 | 6,315.00 | 0.08% | 5,079,500 |
| Oct 20, 2026 | 6,238.00 | 6,310.00 | 6,220.00 | 6,310.00 | 6,310.00 | 1.06% | 3,771,000 |
| Oct 19, 2026 | 6,300.00 | 6,315.00 | 6,200.00 | 6,244.00 | 6,244.00 | 0.34% | 3,572,600 |
| Oct 16, 2026 | 6,247.00 | 6,306.00 | 6,213.00 | 6,223.00 | 6,223.00 | 0.65% | 4,816,000 |
| Oct 15, 2026 | 5,989.00 | 6,183.00 | 5,984.00 | 6,183.00 | 6,183.00 | 4.99% | 9,741,500 |
| Oct 14, 2026 | 5,863.00 | 5,932.00 | 5,824.00 | 5,889.00 | 5,889.00 | -1.24% | 3,604,400 |
| Oct 13, 2026 | 5,943.00 | 5,990.00 | 5,887.00 | 5,963.00 | 5,963.00 | 2.05% | 4,001,400 |
| Oct 9, 2026 | 5,820.00 | 5,853.00 | 5,783.00 | 5,843.00 | 5,843.00 | 0.46% | 3,664,000 |
| Oct 8, 2026 | 5,859.00 | 5,870.00 | 5,760.00 | 5,816.00 | 5,816.00 | 0.87% | 4,535,300 |
| 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 |