Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,737.00
+71.00 (1.25%)
Sep 14, 2026, 3:30 PM JST
TYO:4502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5,650.00 | 5,737.00 | 5,640.00 | 5,737.00 | 5,737.00 | 1.25% | 2,846,900 |
| Sep 11, 2026 | 5,557.00 | 5,681.00 | 5,557.00 | 5,666.00 | 5,666.00 | 0.16% | 4,255,100 |
| Sep 10, 2026 | 5,615.00 | 5,680.00 | 5,572.00 | 5,657.00 | 5,657.00 | 0.75% | 4,493,300 |
| Sep 9, 2026 | 5,710.00 | 5,715.00 | 5,615.00 | 5,615.00 | 5,615.00 | -2.52% | 5,530,300 |
| Sep 8, 2026 | 5,750.00 | 5,793.00 | 5,722.00 | 5,760.00 | 5,760.00 | -0.29% | 2,467,300 |
| Sep 7, 2026 | 5,770.00 | 5,826.00 | 5,740.00 | 5,777.00 | 5,777.00 | 0.42% | 2,396,900 |
| Sep 4, 2026 | 5,757.00 | 5,759.00 | 5,647.00 | 5,753.00 | 5,753.00 | -2.62% | 5,384,700 |
| Sep 3, 2026 | 5,850.00 | 5,917.00 | 5,833.00 | 5,908.00 | 5,908.00 | 1.44% | 3,253,000 |
| Sep 2, 2026 | 5,875.00 | 5,892.00 | 5,808.00 | 5,824.00 | 5,824.00 | -0.36% | 3,692,600 |
| Sep 1, 2026 | 5,790.00 | 5,879.00 | 5,773.00 | 5,845.00 | 5,845.00 | 1.39% | 3,502,800 |
| Aug 31, 2026 | 5,726.00 | 5,784.00 | 5,721.00 | 5,765.00 | 5,765.00 | -0.60% | 6,623,900 |
| Aug 28, 2026 | 5,785.00 | 5,849.00 | 5,781.00 | 5,800.00 | 5,800.00 | -0.15% | 3,017,700 |
| Aug 27, 2026 | 5,836.00 | 5,859.00 | 5,775.00 | 5,809.00 | 5,809.00 | -0.87% | 2,556,600 |
| Aug 26, 2026 | 5,857.00 | 5,906.00 | 5,849.00 | 5,860.00 | 5,860.00 | 0.81% | 3,073,000 |
| Aug 25, 2026 | 5,779.00 | 5,829.00 | 5,759.00 | 5,813.00 | 5,813.00 | 0.28% | 3,025,100 |
| 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 |