Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
15.59
-0.04 (-0.26%)
At close: Dec 31, 2025, 4:00 PM EST
15.50
-0.09 (-0.58%)
After-hours: Dec 31, 2025, 7:41 PM EST

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.5915.6215.5015.5915.59-0.26%941,120
Dec 30, 202515.5815.6915.5515.6315.63-0.82%1,594,273
Dec 29, 202515.6615.7815.6415.7615.760.70%1,654,183
Dec 26, 202515.5915.6715.5515.6515.650.45%1,228,096
Dec 24, 202515.5215.6215.5215.5815.580.78%1,261,117
Dec 23, 202515.3915.5515.3815.4615.462.38%2,634,648
Dec 22, 202514.8815.1214.8515.1015.101.34%4,865,049
Dec 19, 202514.7815.0114.7414.9014.900.47%5,065,023
Dec 18, 202514.6814.9014.6614.8314.832.49%5,089,635
Dec 17, 202514.4514.5414.4314.4714.47-0.41%1,790,375
Dec 16, 202514.6014.6614.4814.5314.53-0.55%3,091,494
Dec 15, 202514.4014.6114.4014.6114.611.95%2,642,184
Dec 12, 202514.2814.3514.2014.3314.33-0.42%2,123,444
Dec 11, 202514.3714.5314.3714.3914.390.14%2,029,045
Dec 10, 202514.2814.4014.2714.3714.370.77%2,045,534
Dec 9, 202514.3314.4114.2514.2614.260.28%1,671,818
Dec 8, 202514.2414.2714.1714.2214.220.28%1,862,536
Dec 5, 202514.2314.3314.1614.1814.18-0.70%1,872,244
Dec 4, 202514.3914.4214.2614.2814.28-0.21%1,866,015
Dec 3, 202514.3214.4014.2814.3114.310.14%2,122,947
Dec 2, 202514.4214.4214.2914.2914.29-1.18%2,520,828
Dec 1, 202514.4814.5414.4614.4614.460.28%3,050,162
Nov 28, 202514.3814.4414.3814.4214.42-0.69%2,098,633
Nov 26, 202514.5114.5414.4914.5214.520.14%2,137,481
Nov 25, 202514.3014.5614.3014.5014.501.97%4,200,907
Nov 24, 202514.2714.3014.2214.2214.22-0.56%2,768,734
Nov 21, 202514.1014.3514.0914.3014.301.71%4,069,846
Nov 20, 202514.1014.1614.0114.0614.06-0.21%3,504,570
Nov 19, 202514.1214.2214.0414.0914.090.14%1,928,481
Nov 18, 202513.9514.1313.9114.0714.07-0.50%4,673,480
Nov 17, 202514.1314.2514.0814.1414.14-1.05%2,495,888
Nov 14, 202514.3614.4114.2714.2914.290.35%2,656,336
Nov 13, 202514.1214.3214.1214.2414.241.06%4,223,750
Nov 12, 202513.9614.1513.9614.0914.090.57%3,120,891
Nov 11, 202513.7814.0213.7814.0114.012.19%4,581,104
Nov 10, 202513.6213.7313.5613.7113.710.37%3,996,758
Nov 7, 202513.6013.6813.5613.6613.660.15%2,599,789
Nov 6, 202513.5913.6813.5713.6413.640.37%3,644,306
Nov 5, 202513.5013.6413.5013.5913.590.22%2,928,270
Nov 4, 202513.5513.6813.5213.5613.561.04%3,009,197
Nov 3, 202513.3713.4413.3513.4213.42-0.15%2,656,372
Oct 31, 202513.4213.5013.3613.4413.441.59%2,927,466
Oct 30, 202513.3713.3712.9913.2313.23-3.92%5,215,763
Oct 29, 202513.8813.9413.7413.7713.77-2.34%3,576,896
Oct 28, 202514.1114.1814.0814.1014.10-0.49%2,427,397
Oct 27, 202514.1714.2314.1014.1714.171.14%3,277,465
Oct 24, 202514.0614.0613.9914.0114.01-0.36%1,467,574
Oct 23, 202514.0614.1214.0214.0614.06-0.57%1,708,021
Oct 22, 202514.0914.1414.0714.1414.140.21%2,526,613
Oct 21, 202514.0614.1314.0614.1114.110.21%1,973,759