Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.93	14.10	13.93	14.06	14.06	1.44%	1,472,740
Feb 20, 2025	13.78	13.90	13.78	13.86	13.86	0.87%	976,228
Feb 19, 2025	13.71	13.75	13.66	13.74	13.74	-1.15%	1,174,003
Feb 18, 2025	13.81	13.97	13.76	13.90	13.90	2.66%	1,689,980
Feb 14, 2025	13.61	13.64	13.53	13.54	13.54	-0.59%	868,516
Feb 13, 2025	13.51	13.69	13.48	13.62	13.62	2.71%	1,460,810
Feb 12, 2025	13.27	13.29	13.19	13.26	13.26	-1.34%	1,973,504
Feb 11, 2025	13.42	13.47	13.39	13.44	13.44	0.07%	776,094
Feb 10, 2025	13.50	13.51	13.42	13.43	13.43	-0.74%	1,192,781
Feb 7, 2025	13.60	13.62	13.52	13.53	13.53	-0.59%	1,468,773
Feb 6, 2025	13.61	13.66	13.53	13.61	13.61	1.80%	3,144,610
Feb 5, 2025	13.34	13.43	13.33	13.37	13.37	0.38%	1,801,928
Feb 4, 2025	13.22	13.34	13.21	13.32	13.32	0.53%	2,100,466
Feb 3, 2025	13.25	13.32	13.19	13.25	13.25	-1.05%	1,692,384
Jan 31, 2025	13.56	13.58	13.37	13.39	13.39	-2.26%	2,315,202
Jan 30, 2025	13.79	13.88	13.60	13.70	13.70	2.93%	3,679,831
Jan 29, 2025	13.34	13.43	13.31	13.31	13.31	-0.45%	2,236,169
Jan 28, 2025	13.39	13.45	13.33	13.37	13.37	0.15%	1,552,135
Jan 27, 2025	13.18	13.39	13.10	13.35	13.35	2.77%	2,591,541
Jan 24, 2025	12.92	13.05	12.92	12.99	12.99	0.54%	1,427,325
Jan 23, 2025	12.85	12.95	12.80	12.92	12.92	0.23%	1,380,616
Jan 22, 2025	12.96	13.04	12.89	12.89	12.89	-1.60%	2,867,592
Jan 21, 2025	12.99	13.11	12.99	13.10	13.10	1.39%	1,700,693
Jan 17, 2025	13.02	13.05	12.92	12.92	12.92	-1.00%	1,403,247
Jan 16, 2025	13.02	13.08	12.93	13.05	13.05	-0.38%	2,157,920
Jan 15, 2025	13.15	13.20	13.08	13.10	13.10	0.46%	891,398
Jan 14, 2025	13.03	13.10	13.00	13.04	13.04	0.38%	1,694,218
Jan 13, 2025	13.00	13.02	12.86	12.99	12.99	0.31%	1,828,065
Jan 10, 2025	13.04	13.13	12.95	12.95	12.95	-2.19%	2,401,403
Jan 8, 2025	13.21	13.27	13.14	13.24	13.24	-0.82%	4,788,225
Jan 7, 2025	13.34	13.45	13.33	13.35	13.35	0.38%	3,030,444
Jan 6, 2025	13.22	13.39	13.22	13.30	13.30	0.30%	2,253,786
Jan 3, 2025	13.25	13.27	13.20	13.26	13.26	0.08%	1,050,255
Jan 2, 2025	13.20	13.31	13.19	13.25	13.25	0.08%	885,076
Dec 31, 2024	13.16	13.25	13.12	13.24	13.24	0.53%	1,109,233
Dec 30, 2024	13.23	13.26	13.15	13.17	13.17	-0.75%	1,319,415
Dec 27, 2024	13.23	13.32	13.21	13.27	13.27	0.99%	1,193,348
Dec 26, 2024	13.06	13.18	13.06	13.14	13.14	-0.23%	2,101,320
Dec 24, 2024	13.11	13.19	13.09	13.17	13.17	-	968,360
Dec 23, 2024	13.12	13.18	13.04	13.17	13.17	0.53%	1,830,266
Dec 20, 2024	13.04	13.19	13.02	13.10	13.10	0.69%	1,848,722
Dec 19, 2024	13.10	13.12	12.98	13.01	13.01	-0.76%	1,495,566
Dec 18, 2024	13.34	13.37	13.11	13.11	13.11	-1.87%	1,287,258
Dec 17, 2024	13.28	13.42	13.26	13.36	13.36	0.60%	1,184,065
Dec 16, 2024	13.34	13.40	13.28	13.28	13.28	-1.04%	2,452,152
Dec 13, 2024	13.49	13.49	13.39	13.42	13.42	-0.22%	1,096,799
Dec 12, 2024	13.53	13.59	13.44	13.45	13.45	-0.81%	1,738,445
Dec 11, 2024	13.51	13.63	13.51	13.56	13.56	0.74%	2,134,670
Dec 10, 2024	13.62	13.63	13.46	13.46	13.46	-2.04%	1,533,481
Dec 9, 2024	13.69	13.84	13.67	13.74	13.74	0.07%	1,858,806
Dec 6, 2024	13.78	13.84	13.72	13.73	13.73	-0.51%	960,400
Dec 5, 2024	13.72	13.84	13.70	13.80	13.80	0.95%	1,687,715
Dec 4, 2024	13.71	13.78	13.67	13.67	13.67	-1.80%	1,372,271
Dec 3, 2024	13.97	14.04	13.89	13.92	13.92	0.43%	1,466,979
Dec 2, 2024	13.63	13.91	13.63	13.86	13.86	1.76%	2,566,272
Nov 29, 2024	13.57	13.63	13.57	13.62	13.62	0.37%	373,133
Nov 27, 2024	13.49	13.63	13.49	13.57	13.57	0.97%	2,240,367
Nov 26, 2024	13.42	13.47	13.38	13.44	13.44	-0.37%	964,824
Nov 25, 2024	13.42	13.51	13.38	13.49	13.49	0.82%	1,588,068
Nov 22, 2024	13.33	13.42	13.30	13.38	13.38	0.38%	1,558,177
Nov 21, 2024	13.28	13.35	13.25	13.33	13.33	0.30%	4,011,234
Nov 20, 2024	13.48	13.48	13.21	13.29	13.29	-2.42%	3,779,101
Nov 19, 2024	13.56	13.63	13.53	13.62	13.62	0.67%	1,679,462
Nov 18, 2024	13.56	13.64	13.53	13.53	13.53	-0.66%	3,791,380
Nov 15, 2024	13.61	13.68	13.50	13.62	13.62	0.37%	2,197,155
Nov 14, 2024	13.53	13.75	13.52	13.57	13.57	0.07%	2,323,426
Nov 13, 2024	13.53	13.60	13.46	13.56	13.56	0.15%	1,745,423
Nov 12, 2024	13.61	13.64	13.52	13.54	13.54	-0.81%	1,003,699
Nov 11, 2024	13.65	13.72	13.64	13.65	13.65	-0.94%	1,310,179
Nov 8, 2024	13.76	13.86	13.72	13.78	13.78	-0.58%	984,229
Nov 7, 2024	13.84	13.90	13.80	13.86	13.86	0.51%	1,037,056
Nov 6, 2024	13.99	13.99	13.72	13.79	13.79	-3.02%	1,205,075
Nov 5, 2024	14.04	14.24	14.04	14.22	14.22	1.21%	908,620
Nov 4, 2024	13.95	14.11	13.94	14.05	14.05	0.64%	1,538,935
Nov 1, 2024	14.00	14.07	13.94	13.96	13.96	0.14%	811,765
Oct 31, 2024	13.91	13.98	13.84	13.94	13.94	0.36%	1,312,153
Oct 30, 2024	13.77	13.91	13.77	13.89	13.89	0.29%	1,296,006
Oct 29, 2024	13.67	13.88	13.67	13.85	13.85	1.84%	1,550,576
Oct 28, 2024	13.54	13.64	13.50	13.60	13.60	0.22%	1,889,392
Oct 25, 2024	13.67	13.74	13.55	13.57	13.57	-1.67%	1,595,020
Oct 24, 2024	13.83	13.86	13.78	13.80	13.80	-0.43%	811,757
Oct 23, 2024	13.95	13.99	13.81	13.86	13.86	-1.91%	1,337,784
Oct 22, 2024	14.10	14.14	14.06	14.13	14.13	-0.14%	978,505
Oct 21, 2024	14.29	14.32	14.14	14.15	14.15	-1.26%	1,089,654
Oct 18, 2024	14.24	14.36	14.20	14.33	14.33	0.49%	1,179,904
Oct 17, 2024	14.10	14.26	14.09	14.26	14.26	1.28%	2,029,181
Oct 16, 2024	13.99	14.09	13.98	14.08	14.08	0.21%	2,003,945
Oct 15, 2024	14.17	14.22	14.03	14.05	14.05	-2.02%	2,893,267
Oct 14, 2024	14.15	14.35	14.15	14.34	14.34	0.28%	1,044,324
Oct 11, 2024	14.12	14.31	14.11	14.30	14.30	-0.07%	3,156,095
Oct 10, 2024	14.29	14.32	14.23	14.31	14.31	0.21%	909,292
Oct 9, 2024	14.25	14.30	14.21	14.28	14.28	-0.14%	1,938,584
Oct 8, 2024	14.30	14.34	14.25	14.30	14.30	-0.21%	2,092,685
Oct 7, 2024	14.31	14.43	14.29	14.33	14.33	-0.69%	2,078,612
Oct 4, 2024	14.29	14.49	14.29	14.43	14.43	1.33%	1,791,777
Oct 3, 2024	14.25	14.29	14.19	14.24	14.24	-0.56%	1,407,739
Oct 2, 2024	14.24	14.33	14.19	14.32	14.32	0.28%	1,530,080
Oct 1, 2024	14.35	14.36	14.21	14.28	14.28	0.42%	1,370,054
Sep 30, 2024	14.44	14.44	14.18	14.22	14.22	-2.20%	2,770,945
Sep 27, 2024	14.62	14.67	14.54	14.54	14.21	-0.75%	1,628,905