Skip to main content
logo
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
18.45
-0.26 (-1.39%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202618.4818.5418.3918.4518.45-1.39%1,499,459
Sep 3, 202618.7518.8418.5218.7118.711.52%2,853,620
Sep 2, 202618.3018.5018.2818.4318.431.10%1,721,791
Sep 1, 202618.1818.4118.1818.2318.231.39%1,899,403
Aug 31, 202617.9918.0617.9617.9817.98-0.28%1,779,451
Aug 28, 202618.0018.1117.9618.0318.03-1,803,155
Aug 27, 202618.2118.2217.9718.0318.03-1.10%1,726,684
Aug 26, 202618.3218.3818.2218.2318.23-0.65%2,331,739
Aug 25, 202618.2118.3618.2118.3518.350.60%1,246,981
Aug 24, 202618.2418.2618.1118.2418.240.33%2,232,857
Aug 21, 202618.0918.2518.0818.1818.180.28%1,479,066
Aug 20, 202618.2518.3418.1118.1318.13-1.15%2,225,251
Aug 19, 202618.2218.5018.2218.3418.341.61%3,309,174
Aug 18, 202617.8618.1617.8318.0518.053.86%3,809,420
Aug 17, 202617.4017.4417.2817.3817.38-1.42%2,464,405
Aug 14, 202617.5017.6617.4817.6317.631.38%3,136,891
Aug 13, 202617.4717.4717.3617.3917.39-0.11%1,953,178
Aug 12, 202617.3617.4717.3517.4117.41-0.40%2,004,268
Aug 11, 202617.3817.6417.3617.4817.48-0.40%2,289,464
Aug 10, 202617.4817.6117.4217.5517.550.57%3,866,067
Aug 7, 202617.4817.5617.4117.4517.452.53%3,575,528
Aug 6, 202617.0717.2816.9117.0217.021.79%4,271,979
Aug 5, 202616.6616.7816.5716.7216.720.97%4,859,388
Aug 4, 202616.3516.6816.3016.5616.56-1.60%5,909,329
Aug 3, 202617.1917.2216.8316.8316.83-1.52%3,154,335
Jul 31, 202617.0617.1916.9317.0917.09-0.93%4,106,742
Jul 30, 202617.0417.3216.9717.2517.25-2.82%5,613,389
Jul 29, 202617.6517.8317.5717.7517.751.31%5,238,562
Jul 28, 202617.5317.7317.5217.5217.520.46%3,756,833
Jul 27, 202617.5217.6517.4217.4417.441.16%3,887,738
Jul 24, 202617.3017.3617.2217.2417.242.50%3,266,419
Jul 23, 202616.7116.8516.6916.8216.82-0.30%3,511,434
Jul 22, 202617.0917.2116.8416.8716.87-2.09%4,661,342
Jul 21, 202617.1517.2517.0317.2317.231.06%4,807,996
Jul 20, 202617.1417.2017.0017.0517.05-0.58%4,811,502
Jul 17, 202616.9517.2516.8917.1517.152.51%4,689,173
Jul 16, 202616.5316.7616.4916.7316.731.70%5,976,479
Jul 15, 202616.3416.4816.2616.4516.450.37%4,757,541
Jul 14, 202616.4216.5816.2416.3916.39-0.61%5,055,428
Jul 13, 202616.5216.6216.4516.4916.49-0.42%2,565,936
Jul 10, 202616.6016.6316.5116.5616.56-0.30%1,503,758
Jul 9, 202616.6016.6916.5716.6116.61-0.84%2,392,967
Jul 8, 202616.7216.8116.7216.7516.75-1.24%2,241,547
Jul 7, 202616.9117.1216.8716.9616.960.41%2,654,057
Jul 6, 202616.9917.0716.7316.8916.890.72%2,881,294
Jul 2, 202616.4316.7716.4216.7716.775.14%3,514,920
Jul 1, 202615.9716.0215.9115.9515.95-0.50%2,169,561
Jun 30, 202615.9716.0415.8416.0316.030.31%2,948,737
Jun 29, 202615.9816.0515.8715.9815.980.44%3,657,839
Jun 26, 202615.7215.9815.7215.9115.911.66%2,766,432