Takeda Pharmaceutical Company Limited (TYO:4502)
Japan · Delayed Price · Currency is JPY 5,213.00
-97.00 (-1.83%)
May 8, 2026, 3:30 PM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.17% | 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 |
| Mar 13, 2026 | 5,621.00 | 5,711.00 | 5,621.00 | 5,673.00 | 5,575.86 | 0.14% | 4,109,300 |
| Mar 12, 2026 | 5,700.00 | 5,714.00 | 5,636.00 | 5,665.00 | 5,568.00 | -1.55% | 4,013,600 |
| Mar 11, 2026 | 5,723.00 | 5,801.00 | 5,710.00 | 5,754.00 | 5,655.47 | 0.65% | 3,073,900 |
| Mar 10, 2026 | 5,717.00 | 5,721.00 | 5,661.00 | 5,717.00 | 5,619.11 | 1.78% | 4,424,500 |
| Mar 9, 2026 | 5,517.00 | 5,648.00 | 5,509.00 | 5,617.00 | 5,520.82 | -1.23% | 5,182,700 |
| Mar 6, 2026 | 5,560.00 | 5,688.00 | 5,555.00 | 5,687.00 | 5,589.62 | 0.99% | 4,179,700 |
| Mar 5, 2026 | 5,708.00 | 5,727.00 | 5,616.00 | 5,631.00 | 5,534.58 | 0.41% | 4,650,300 |
| Mar 4, 2026 | 5,608.00 | 5,639.00 | 5,562.00 | 5,608.00 | 5,511.97 | -2.08% | 5,848,200 |
| Mar 3, 2026 | 5,744.00 | 5,790.00 | 5,681.00 | 5,727.00 | 5,628.93 | -1.16% | 4,834,800 |
| Mar 2, 2026 | 5,765.00 | 5,806.00 | 5,715.00 | 5,794.00 | 5,694.79 | -0.43% | 4,193,100 |
| Feb 27, 2026 | 5,725.00 | 5,832.00 | 5,716.00 | 5,819.00 | 5,719.36 | 1.54% | 6,683,400 |
| Feb 26, 2026 | 5,769.00 | 5,800.00 | 5,731.00 | 5,731.00 | 5,632.87 | -1.22% | 5,181,000 |
| Feb 25, 2026 | 5,844.00 | 5,848.00 | 5,736.00 | 5,802.00 | 5,702.65 | -0.28% | 4,863,700 |
| Feb 24, 2026 | 5,839.00 | 5,840.00 | 5,705.00 | 5,818.00 | 5,718.38 | 0.48% | 4,169,500 |
| Feb 20, 2026 | 5,800.00 | 5,806.00 | 5,755.00 | 5,790.00 | 5,690.86 | -0.43% | 4,349,100 |