Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
13.77
-0.33 (-2.34%)
At close: Oct 29, 2025, 4:00 PM EDT
14.00
+0.23 (1.65%)
After-hours: Oct 29, 2025, 7:00 PM EDT
Takeda Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.88 | 13.94 | 13.74 | 13.77 | 13.77 | -2.34% | 3,575,671 |
| Oct 28, 2025 | 14.11 | 14.18 | 14.08 | 14.10 | 14.10 | -0.49% | 2,427,397 |
| Oct 27, 2025 | 14.17 | 14.23 | 14.10 | 14.17 | 14.17 | 1.14% | 3,277,465 |
| Oct 24, 2025 | 14.06 | 14.06 | 13.99 | 14.01 | 14.01 | -0.36% | 1,467,574 |
| Oct 23, 2025 | 14.06 | 14.12 | 14.02 | 14.06 | 14.06 | -0.57% | 1,708,021 |
| Oct 22, 2025 | 14.09 | 14.14 | 14.07 | 14.14 | 14.14 | 0.21% | 2,526,613 |
| Oct 21, 2025 | 14.06 | 14.13 | 14.06 | 14.11 | 14.11 | 0.21% | 1,973,759 |
| Oct 20, 2025 | 14.01 | 14.08 | 13.99 | 14.08 | 14.08 | 0.28% | 1,859,828 |
| Oct 17, 2025 | 13.90 | 14.05 | 13.90 | 14.04 | 14.04 | 1.15% | 2,654,319 |
| Oct 16, 2025 | 13.86 | 13.95 | 13.85 | 13.88 | 13.88 | 0.14% | 3,105,669 |
| Oct 15, 2025 | 13.81 | 13.93 | 13.81 | 13.86 | 13.86 | 0.43% | 2,833,317 |
| Oct 14, 2025 | 13.86 | 13.89 | 13.74 | 13.80 | 13.80 | 0.58% | 4,312,734 |
| Oct 13, 2025 | 13.74 | 13.79 | 13.71 | 13.72 | 13.72 | 0.07% | 2,456,696 |
| Oct 10, 2025 | 13.85 | 13.91 | 13.67 | 13.71 | 13.71 | -2.63% | 2,954,121 |
| Oct 9, 2025 | 14.25 | 14.25 | 14.08 | 14.08 | 14.08 | -1.61% | 2,333,977 |
| Oct 8, 2025 | 14.35 | 14.37 | 14.31 | 14.31 | 14.31 | -1.04% | 2,603,076 |
| Oct 7, 2025 | 14.42 | 14.55 | 14.42 | 14.46 | 14.46 | -0.62% | 2,805,545 |
| Oct 6, 2025 | 14.57 | 14.72 | 14.51 | 14.55 | 14.55 | -0.34% | 3,408,763 |
| Oct 3, 2025 | 14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 1.11% | 2,674,971 |
| 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 |