Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.60
+0.16 (1.11%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Takeda Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 1.11% | 2,674,946 |
| Oct 2, 2025 | 14.63 | 14.63 | 14.38 | 14.44 | 14.44 | -2.04% | 3,823,600 |
| Oct 1, 2025 | 14.52 | 14.78 | 14.51 | 14.74 | 14.74 | 0.68% | 4,128,532 |
| Sep 30, 2025 | 14.46 | 14.66 | 14.42 | 14.64 | 14.64 | 0.14% | 2,496,406 |
| Sep 29, 2025 | 14.65 | 14.70 | 14.58 | 14.62 | 14.62 | -0.81% | 2,198,871 |
| Sep 26, 2025 | 14.73 | 14.77 | 14.71 | 14.74 | 14.74 | 0.61% | 1,470,335 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -2.07% | 1,881,089 |
| Sep 24, 2025 | 14.96 | 15.03 | 14.93 | 14.96 | 14.96 | -0.66% | 1,584,981 |
| Sep 23, 2025 | 15.04 | 15.10 | 15.03 | 15.06 | 15.06 | 0.33% | 1,229,941 |
| Sep 22, 2025 | 15.05 | 15.09 | 15.01 | 15.01 | 15.01 | -0.33% | 1,422,141 |
| Sep 19, 2025 | 15.03 | 15.10 | 15.03 | 15.06 | 15.06 | 0.27% | 1,823,711 |
| Sep 18, 2025 | 15.03 | 15.08 | 15.01 | 15.02 | 15.02 | -0.46% | 3,766,893 |
| Sep 17, 2025 | 15.07 | 15.24 | 15.07 | 15.09 | 15.09 | -0.20% | 3,602,253 |
| Sep 16, 2025 | 15.10 | 15.19 | 15.10 | 15.12 | 15.12 | 0.40% | 2,027,060 |
| Sep 15, 2025 | 15.08 | 15.15 | 15.03 | 15.06 | 15.06 | -0.26% | 3,221,537 |
| Sep 12, 2025 | 15.20 | 15.20 | 15.03 | 15.10 | 15.10 | -1.56% | 2,820,537 |
| Sep 11, 2025 | 15.18 | 15.36 | 15.16 | 15.34 | 15.34 | 0.33% | 1,843,816 |
| Sep 10, 2025 | 15.35 | 15.38 | 15.24 | 15.29 | 15.29 | 0.13% | 3,202,801 |
| Sep 9, 2025 | 15.28 | 15.35 | 15.20 | 15.27 | 15.27 | - | 3,904,024 |
| Sep 8, 2025 | 15.65 | 15.69 | 14.87 | 15.27 | 15.27 | -0.84% | 9,458,093 |
| Sep 5, 2025 | 15.44 | 15.54 | 15.36 | 15.40 | 15.40 | 0.72% | 3,326,129 |
| Sep 4, 2025 | 15.24 | 15.32 | 15.21 | 15.29 | 15.29 | 0.92% | 2,018,939 |
| Sep 3, 2025 | 15.11 | 15.21 | 15.11 | 15.15 | 15.15 | -0.07% | 2,678,697 |
| Sep 2, 2025 | 15.12 | 15.23 | 15.09 | 15.16 | 15.16 | 1.13% | 2,429,209 |
| Aug 29, 2025 | 14.96 | 15.01 | 14.90 | 14.99 | 14.99 | 0.13% | 1,746,970 |
| Aug 28, 2025 | 14.99 | 15.00 | 14.93 | 14.97 | 14.97 | 0.74% | 2,721,241 |
| Aug 27, 2025 | 14.80 | 14.87 | 14.78 | 14.86 | 14.86 | -0.13% | 1,898,360 |
| Aug 26, 2025 | 14.90 | 14.90 | 14.82 | 14.88 | 14.88 | -1.26% | 1,890,414 |
| Aug 25, 2025 | 15.26 | 15.32 | 15.07 | 15.07 | 15.07 | -2.90% | 2,808,363 |
| Aug 22, 2025 | 15.41 | 15.53 | 15.37 | 15.52 | 15.52 | 1.37% | 3,462,665 |
| Aug 21, 2025 | 15.27 | 15.35 | 15.27 | 15.31 | 15.31 | -1.10% | 3,385,553 |
| Aug 20, 2025 | 15.43 | 15.56 | 15.41 | 15.48 | 15.48 | 1.84% | 3,275,109 |
| Aug 19, 2025 | 15.20 | 15.33 | 15.19 | 15.20 | 15.20 | 0.26% | 3,222,247 |
| Aug 18, 2025 | 15.10 | 15.19 | 15.08 | 15.16 | 15.16 | 1.07% | 3,562,312 |
| Aug 15, 2025 | 14.88 | 15.03 | 14.88 | 15.00 | 15.00 | 1.35% | 2,303,661 |
| Aug 14, 2025 | 14.69 | 14.82 | 14.69 | 14.80 | 14.80 | 0.20% | 2,426,415 |
| Aug 13, 2025 | 14.72 | 14.81 | 14.68 | 14.77 | 14.77 | 0.96% | 3,458,690 |
| Aug 12, 2025 | 14.56 | 14.65 | 14.55 | 14.63 | 14.63 | 1.39% | 4,504,779 |
| Aug 11, 2025 | 14.39 | 14.50 | 14.39 | 14.43 | 14.43 | -0.07% | 2,306,827 |
| Aug 8, 2025 | 14.38 | 14.49 | 14.38 | 14.44 | 14.44 | 0.56% | 3,045,479 |
| Aug 7, 2025 | 14.30 | 14.40 | 14.26 | 14.36 | 14.36 | 0.63% | 5,007,849 |
| Aug 6, 2025 | 14.25 | 14.32 | 14.21 | 14.27 | 14.27 | 0.49% | 5,457,681 |
| Aug 5, 2025 | 14.20 | 14.28 | 14.19 | 14.20 | 14.20 | -0.42% | 4,086,420 |
| Aug 4, 2025 | 14.09 | 14.29 | 14.09 | 14.26 | 14.26 | 0.71% | 7,655,756 |
| Aug 1, 2025 | 14.09 | 14.23 | 14.07 | 14.16 | 14.16 | 3.21% | 6,279,170 |
| Jul 31, 2025 | 13.89 | 13.94 | 13.59 | 13.72 | 13.72 | 0.88% | 12,886,419 |
| Jul 30, 2025 | 14.17 | 14.39 | 13.49 | 13.60 | 13.60 | -5.03% | 15,944,895 |
| Jul 29, 2025 | 14.38 | 14.43 | 14.30 | 14.32 | 14.32 | 0.07% | 6,438,233 |
| Jul 28, 2025 | 14.40 | 14.43 | 14.29 | 14.31 | 14.31 | -1.17% | 5,199,739 |
| Jul 25, 2025 | 14.59 | 14.60 | 14.35 | 14.48 | 14.48 | -1.23% | 6,383,158 |