Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	17.80	18.15	17.51	18.08	18.08	-1.95%	3,552,296
Mar 2, 2026	18.45	18.50	18.29	18.44	18.44	-1.65%	2,847,313
Feb 27, 2026	18.55	18.78	18.55	18.75	18.75	1.19%	2,145,039
Feb 26, 2026	18.44	18.56	18.36	18.53	18.53	-0.43%	3,103,737
Feb 25, 2026	18.61	18.70	18.54	18.61	18.61	-0.21%	1,802,636
Feb 24, 2026	18.74	18.74	18.49	18.65	18.65	-0.80%	3,226,011
Feb 23, 2026	18.64	18.82	18.64	18.80	18.80	0.75%	2,001,094
Feb 20, 2026	18.61	18.70	18.52	18.66	18.66	-	2,000,244
Feb 19, 2026	18.60	18.72	18.56	18.66	18.66	0.65%	2,716,587
Feb 18, 2026	18.75	18.79	18.46	18.54	18.54	1.53%	3,106,222
Feb 17, 2026	18.24	18.38	18.20	18.26	18.26	-1.08%	2,979,543
Feb 13, 2026	18.37	18.50	18.36	18.46	18.46	0.49%	3,085,745
Feb 12, 2026	18.30	18.45	18.23	18.37	18.37	0.49%	2,918,383
Feb 11, 2026	18.20	18.30	18.12	18.28	18.28	0.99%	1,895,238
Feb 10, 2026	18.00	18.16	17.98	18.10	18.10	2.09%	2,128,288
Feb 9, 2026	17.71	17.79	17.58	17.73	17.73	-0.89%	2,320,430
Feb 6, 2026	17.79	17.99	17.70	17.89	17.89	0.51%	3,133,858
Feb 5, 2026	17.82	17.94	17.76	17.80	17.80	0.34%	2,679,422
Feb 4, 2026	17.63	17.83	17.63	17.74	17.74	1.78%	2,462,461
Feb 3, 2026	17.34	17.54	17.34	17.43	17.43	-0.34%	3,932,592
Feb 2, 2026	17.21	17.55	17.21	17.49	17.49	1.51%	4,200,985
Jan 30, 2026	17.09	17.24	17.05	17.23	17.23	0.35%	5,572,265
Jan 29, 2026	16.86	17.26	16.86	17.17	17.17	2.88%	4,720,564
Jan 28, 2026	16.67	16.77	16.63	16.69	16.69	-1.30%	5,641,328
Jan 27, 2026	16.68	16.93	16.68	16.91	16.91	1.81%	3,910,521
Jan 26, 2026	16.42	16.62	16.41	16.61	16.61	1.96%	2,962,060
Jan 23, 2026	16.06	16.29	16.04	16.29	16.29	2.20%	1,749,471
Jan 22, 2026	15.96	16.04	15.88	15.94	15.94	-0.87%	3,862,549
Jan 21, 2026	15.88	16.15	15.78	16.08	16.08	-0.43%	6,733,796
Jan 20, 2026	15.91	16.25	15.91	16.15	16.15	-0.06%	4,840,552
Jan 16, 2026	16.05	16.20	16.05	16.16	16.16	-1.04%	3,189,113
Jan 15, 2026	16.36	16.40	16.16	16.33	16.33	-0.85%	2,219,646
Jan 14, 2026	16.24	16.48	16.20	16.47	16.47	2.87%	3,744,512
Jan 13, 2026	16.01	16.02	15.87	16.01	16.01	-1.54%	2,729,570
Jan 12, 2026	16.40	16.40	16.21	16.26	16.26	-0.31%	2,126,665
Jan 9, 2026	16.26	16.38	16.20	16.31	16.31	-0.37%	3,253,561
Jan 8, 2026	16.04	16.42	16.04	16.37	16.37	2.96%	3,152,906
Jan 7, 2026	15.81	15.98	15.81	15.90	15.90	0.70%	1,653,219
Jan 6, 2026	15.67	15.97	15.67	15.79	15.79	0.64%	2,594,462
Jan 5, 2026	15.63	15.71	15.48	15.69	15.69	0.45%	2,474,038
Jan 2, 2026	15.63	15.65	15.58	15.62	15.62	0.19%	1,240,193
Dec 31, 2025	15.59	15.62	15.50	15.59	15.59	-0.26%	941,120
Dec 30, 2025	15.58	15.69	15.55	15.63	15.63	-0.82%	1,594,273
Dec 29, 2025	15.66	15.78	15.64	15.76	15.76	0.70%	1,654,183
Dec 26, 2025	15.59	15.67	15.55	15.65	15.65	0.45%	1,228,096
Dec 24, 2025	15.52	15.62	15.52	15.58	15.58	0.78%	1,261,117
Dec 23, 2025	15.39	15.55	15.38	15.46	15.46	2.38%	2,634,648
Dec 22, 2025	14.88	15.12	14.85	15.10	15.10	1.34%	4,865,049
Dec 19, 2025	14.78	15.01	14.74	14.90	14.90	0.47%	5,065,023
Dec 18, 2025	14.68	14.90	14.66	14.83	14.83	2.49%	5,089,635