Takeda Pharmaceutical Company Limited (TAK)

Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	17.82	17.93	17.72	17.85	17.85	0.17%	3,180,710
Apr 13, 2026	17.79	17.86	17.61	17.82	17.82	-1.44%	2,890,422
Apr 10, 2026	18.19	18.23	18.06	18.08	18.08	-2.06%	2,684,204
Apr 9, 2026	18.33	18.60	18.30	18.46	18.46	-1.07%	2,803,493
Apr 8, 2026	18.47	18.75	18.41	18.66	18.66	2.02%	3,265,215
Apr 7, 2026	18.23	18.31	18.08	18.29	18.29	0.38%	4,223,145
Apr 6, 2026	18.26	18.34	18.16	18.22	18.22	-2.77%	3,584,064
Apr 2, 2026	18.56	18.83	18.46	18.74	18.74	-0.16%	2,642,256
Apr 1, 2026	18.57	18.90	18.57	18.77	18.77	1.35%	4,076,106
Mar 31, 2026	18.22	18.59	18.18	18.52	18.52	1.37%	4,945,226
Mar 30, 2026	18.20	18.34	18.14	18.27	18.27	2.01%	3,198,846
Mar 27, 2026	18.00	18.19	17.87	17.91	17.91	-0.83%	2,310,405
Mar 26, 2026	18.09	18.27	18.04	18.06	18.06	-1.26%	2,359,457
Mar 25, 2026	18.37	18.39	18.23	18.29	18.29	1.39%	2,674,013
Mar 24, 2026	17.79	18.12	17.78	18.04	18.04	1.01%	3,251,372
Mar 23, 2026	17.94	17.99	17.79	17.86	17.86	0.17%	3,332,361
Mar 20, 2026	18.12	18.12	17.78	17.83	17.83	-1.55%	2,631,221
Mar 19, 2026	17.98	18.20	17.98	18.11	18.11	0.44%	2,521,028
Mar 18, 2026	18.30	18.31	17.99	18.03	18.03	-1.96%	3,158,872
Mar 17, 2026	18.39	18.52	18.31	18.39	18.39	0.93%	2,838,639
Mar 16, 2026	18.08	18.24	18.08	18.22	18.22	2.53%	2,876,052
Mar 13, 2026	17.92	17.96	17.74	17.77	17.77	-	2,500,361
Mar 12, 2026	17.90	17.90	17.75	17.77	17.77	-1.93%	2,336,555
Mar 11, 2026	18.15	18.18	18.00	18.12	18.12	-0.49%	1,748,967
Mar 10, 2026	18.15	18.34	18.12	18.21	18.21	0.77%	2,167,175
Mar 9, 2026	17.77	18.09	17.73	18.07	18.07	1.06%	2,734,181
Mar 6, 2026	17.79	17.88	17.71	17.88	17.88	0.68%	2,310,139
Mar 5, 2026	17.92	17.98	17.62	17.76	17.76	-2.52%	2,715,803
Mar 4, 2026	18.15	18.26	18.08	18.22	18.22	0.77%	2,765,644
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.