Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,118.00
-2.00 (-0.04%)
May 29, 2026, 3:30 PM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,079.00 | 5,146.00 | 5,074.00 | 5,118.00 | 5,118.00 | -0.04% | 7,712,000 |
| May 28, 2026 | 5,128.00 | 5,182.00 | 5,113.00 | 5,120.00 | 5,120.00 | -0.16% | 3,797,500 |
| May 27, 2026 | 5,090.00 | 5,130.00 | 5,056.00 | 5,128.00 | 5,128.00 | 1.34% | 3,687,000 |
| May 26, 2026 | 5,070.00 | 5,070.00 | 5,027.00 | 5,060.00 | 5,060.00 | -0.86% | 3,534,300 |
| May 25, 2026 | 5,141.00 | 5,166.00 | 5,077.00 | 5,104.00 | 5,104.00 | -0.10% | 3,811,800 |
| May 22, 2026 | 5,190.00 | 5,206.00 | 5,109.00 | 5,109.00 | 5,109.00 | -1.37% | 3,742,400 |
| May 21, 2026 | 5,300.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | -1.43% | 3,251,600 |
| May 20, 2026 | 5,323.00 | 5,362.00 | 5,187.00 | 5,255.00 | 5,255.00 | - | 4,328,700 |
| May 19, 2026 | 5,325.00 | 5,352.00 | 5,244.00 | 5,255.00 | 5,255.00 | 0.11% | 4,414,600 |
| May 18, 2026 | 5,291.00 | 5,309.00 | 5,221.00 | 5,249.00 | 5,249.00 | -0.53% | 3,372,900 |
| May 15, 2026 | 5,256.00 | 5,327.00 | 5,252.00 | 5,277.00 | 5,277.00 | 0.40% | 5,258,600 |
| May 14, 2026 | 5,124.00 | 5,288.00 | 5,039.00 | 5,256.00 | 5,256.00 | 1.23% | 5,453,200 |
| May 13, 2026 | 5,193.00 | 5,234.00 | 5,174.00 | 5,192.00 | 5,192.00 | 0.46% | 3,887,700 |
| May 12, 2026 | 5,167.00 | 5,196.00 | 5,138.00 | 5,168.00 | 5,168.00 | 0.12% | 3,103,900 |
| May 11, 2026 | 5,207.00 | 5,222.00 | 5,151.00 | 5,162.00 | 5,162.00 | -0.98% | 4,684,400 |
| May 8, 2026 | 5,339.00 | 5,339.00 | 5,205.00 | 5,213.00 | 5,213.00 | -1.83% | 5,448,900 |
| May 7, 2026 | 5,206.00 | 5,338.00 | 5,195.00 | 5,310.00 | 5,310.00 | 1.36% | 6,380,200 |
| May 1, 2026 | 5,260.00 | 5,260.00 | 5,191.00 | 5,239.00 | 5,239.00 | -0.59% | 2,628,900 |
| Apr 30, 2026 | 5,214.00 | 5,270.00 | 5,170.00 | 5,270.00 | 5,270.00 | -0.36% | 5,930,400 |
| Apr 28, 2026 | 5,292.00 | 5,295.00 | 5,224.00 | 5,289.00 | 5,289.00 | 1.36% | 3,363,300 |
| Apr 27, 2026 | 5,235.00 | 5,269.00 | 5,187.00 | 5,218.00 | 5,218.00 | -2.19% | 3,749,900 |
| Apr 24, 2026 | 5,352.00 | 5,378.00 | 5,306.00 | 5,335.00 | 5,335.00 | 0.08% | 2,389,900 |
| Apr 23, 2026 | 5,318.00 | 5,336.00 | 5,258.00 | 5,331.00 | 5,331.00 | 0.24% | 3,932,200 |
| Apr 22, 2026 | 5,485.00 | 5,494.00 | 5,316.00 | 5,318.00 | 5,318.00 | -3.10% | 4,930,100 |
| Apr 21, 2026 | 5,520.00 | 5,555.00 | 5,457.00 | 5,488.00 | 5,488.00 | -1.56% | 3,375,600 |
| Apr 20, 2026 | 5,622.00 | 5,626.00 | 5,545.00 | 5,575.00 | 5,575.00 | -0.20% | 3,105,300 |
| Apr 17, 2026 | 5,602.00 | 5,660.00 | 5,585.00 | 5,586.00 | 5,586.00 | -1.06% | 5,111,600 |
| Apr 16, 2026 | 5,676.00 | 5,716.00 | 5,639.00 | 5,646.00 | 5,646.00 | -0.14% | 3,812,900 |
| Apr 15, 2026 | 5,612.00 | 5,667.00 | 5,598.00 | 5,654.00 | 5,654.00 | 0.89% | 3,779,900 |
| Apr 14, 2026 | 5,669.00 | 5,685.00 | 5,582.00 | 5,604.00 | 5,604.00 | -0.57% | 3,179,400 |
| Apr 13, 2026 | 5,736.00 | 5,757.00 | 5,630.00 | 5,636.00 | 5,636.00 | -1.67% | 4,180,100 |
| Apr 10, 2026 | 5,750.00 | 5,774.00 | 5,696.00 | 5,732.00 | 5,732.00 | -1.53% | 4,293,400 |
| Apr 9, 2026 | 5,900.00 | 5,936.00 | 5,801.00 | 5,821.00 | 5,821.00 | 0.55% | 5,222,200 |
| Apr 8, 2026 | 5,914.00 | 5,920.00 | 5,763.00 | 5,789.00 | 5,789.00 | -0.16% | 5,197,100 |
| Apr 7, 2026 | 5,780.00 | 5,815.00 | 5,745.00 | 5,798.00 | 5,798.00 | 0.76% | 3,898,700 |
| Apr 6, 2026 | 5,809.00 | 5,834.00 | 5,754.00 | 5,754.00 | 5,754.00 | -0.83% | 2,326,500 |
| Apr 3, 2026 | 5,850.00 | 5,888.00 | 5,802.00 | 5,802.00 | 5,802.00 | -1.49% | 2,269,900 |
| Apr 2, 2026 | 6,000.00 | 6,033.00 | 5,885.00 | 5,890.00 | 5,890.00 | 0.03% | 4,584,000 |
| Apr 1, 2026 | 5,860.00 | 5,888.00 | 5,784.00 | 5,888.00 | 5,888.00 | 3.95% | 6,100,500 |
| Mar 31, 2026 | 5,727.00 | 5,769.00 | 5,645.00 | 5,664.00 | 5,664.00 | -0.86% | 5,766,200 |
| Mar 30, 2026 | 5,521.00 | 5,721.00 | 5,515.00 | 5,713.00 | 5,713.00 | -0.47% | 6,439,900 |
| Mar 27, 2026 | 5,789.00 | 5,855.00 | 5,758.00 | 5,840.00 | 5,740.00 | 0.88% | 5,940,800 |
| Mar 26, 2026 | 5,813.00 | 5,816.00 | 5,738.00 | 5,789.00 | 5,689.87 | -0.53% | 3,651,500 |
| Mar 25, 2026 | 5,800.00 | 5,825.00 | 5,769.00 | 5,820.00 | 5,720.34 | 2.77% | 4,521,900 |
| Mar 24, 2026 | 5,645.00 | 5,674.00 | 5,623.00 | 5,663.00 | 5,566.03 | 1.54% | 3,192,300 |
| Mar 23, 2026 | 5,642.00 | 5,680.00 | 5,553.00 | 5,577.00 | 5,481.50 | -3.31% | 5,922,600 |
| Mar 19, 2026 | 5,752.00 | 5,813.00 | 5,750.00 | 5,768.00 | 5,669.23 | -1.74% | 7,029,100 |
| Mar 18, 2026 | 5,797.00 | 5,877.00 | 5,791.00 | 5,870.00 | 5,769.49 | 0.86% | 3,873,700 |
| Mar 17, 2026 | 5,810.00 | 5,864.00 | 5,785.00 | 5,820.00 | 5,720.34 | 1.45% | 3,854,600 |
| Mar 16, 2026 | 5,671.00 | 5,760.00 | 5,633.00 | 5,737.00 | 5,638.76 | 1.13% | 5,565,800 |