Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.96	16.04	15.88	16.01	-	-0.47%	1,745,605
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
Dec 17, 2025	14.45	14.54	14.43	14.47	14.47	-0.41%	1,790,375
Dec 16, 2025	14.60	14.66	14.48	14.53	14.53	-0.55%	3,091,494
Dec 15, 2025	14.40	14.61	14.40	14.61	14.61	1.95%	2,642,184
Dec 12, 2025	14.28	14.35	14.20	14.33	14.33	-0.42%	2,123,444
Dec 11, 2025	14.37	14.53	14.37	14.39	14.39	0.14%	2,029,045
Dec 10, 2025	14.28	14.40	14.27	14.37	14.37	0.77%	2,045,534
Dec 9, 2025	14.33	14.41	14.25	14.26	14.26	0.28%	1,671,818
Dec 8, 2025	14.24	14.27	14.17	14.22	14.22	0.28%	1,862,536
Dec 5, 2025	14.23	14.33	14.16	14.18	14.18	-0.70%	1,872,244
Dec 4, 2025	14.39	14.42	14.26	14.28	14.28	-0.21%	1,866,015
Dec 3, 2025	14.32	14.40	14.28	14.31	14.31	0.14%	2,122,947
Dec 2, 2025	14.42	14.42	14.29	14.29	14.29	-1.18%	2,520,828
Dec 1, 2025	14.48	14.54	14.46	14.46	14.46	0.28%	3,050,162
Nov 28, 2025	14.38	14.44	14.38	14.42	14.42	-0.69%	2,098,633
Nov 26, 2025	14.51	14.54	14.49	14.52	14.52	0.14%	2,137,481
Nov 25, 2025	14.30	14.56	14.30	14.50	14.50	1.97%	4,200,907
Nov 24, 2025	14.27	14.30	14.22	14.22	14.22	-0.56%	2,768,734
Nov 21, 2025	14.10	14.35	14.09	14.30	14.30	1.71%	4,069,846
Nov 20, 2025	14.10	14.16	14.01	14.06	14.06	-0.21%	3,504,570
Nov 19, 2025	14.12	14.22	14.04	14.09	14.09	0.14%	1,928,481
Nov 18, 2025	13.95	14.13	13.91	14.07	14.07	-0.50%	4,673,480
Nov 17, 2025	14.13	14.25	14.08	14.14	14.14	-1.05%	2,495,888
Nov 14, 2025	14.36	14.41	14.27	14.29	14.29	0.35%	2,656,336
Nov 13, 2025	14.12	14.32	14.12	14.24	14.24	1.06%	4,223,750
Nov 12, 2025	13.96	14.15	13.96	14.09	14.09	0.57%	3,120,891
Nov 11, 2025	13.78	14.02	13.78	14.01	14.01	2.19%	4,581,104
Nov 10, 2025	13.62	13.73	13.56	13.71	13.71	0.37%	3,996,758