Takeda Pharmaceutical Company Limited (TAK)

NYSE: TAK · Real-Time Price · USD

18.86

+0.27 (1.45%)

At close: Sep 25, 2026, 4:00 PM EDT

18.86

0.00 (0.00%)

After-hours: Sep 25, 2026, 4:41 PM EDT

Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.89	18.90	18.77	18.86	-	1.43%	2,619,144
Sep 24, 2026	18.55	18.74	18.51	18.59	18.59	-1.17%	2,896,243
Sep 23, 2026	18.86	18.98	18.78	18.81	18.81	-0.74%	2,563,772
Sep 22, 2026	18.92	19.05	18.81	18.95	18.95	0.32%	1,403,851
Sep 21, 2026	18.98	18.99	18.84	18.89	18.89	-0.11%	1,752,747
Sep 18, 2026	18.80	19.01	18.80	18.91	18.91	-0.73%	2,480,403
Sep 17, 2026	19.02	19.10	19.00	19.05	19.05	2.20%	2,708,772
Sep 16, 2026	18.75	18.83	18.60	18.64	18.64	-0.32%	2,952,144
Sep 15, 2026	18.74	18.77	18.61	18.70	18.70	0.54%	2,678,360
Sep 14, 2026	18.56	18.70	18.54	18.60	18.60	1.86%	2,357,576
Sep 11, 2026	18.38	18.45	18.20	18.26	18.26	0.83%	2,150,006
Sep 10, 2026	18.34	18.34	18.10	18.11	18.11	-0.55%	1,695,424
Sep 9, 2026	18.18	18.35	18.15	18.21	18.21	-0.60%	1,565,339
Sep 8, 2026	18.53	18.65	18.28	18.32	18.32	-0.70%	3,099,364
Sep 4, 2026	18.48	18.54	18.39	18.45	18.45	-1.39%	1,499,459
Sep 3, 2026	18.75	18.84	18.52	18.71	18.71	1.52%	2,853,620
Sep 2, 2026	18.30	18.50	18.28	18.43	18.43	1.10%	1,721,791
Sep 1, 2026	18.18	18.41	18.18	18.23	18.23	1.39%	1,899,403
Aug 31, 2026	17.99	18.06	17.96	17.98	17.98	-0.28%	1,779,451
Aug 28, 2026	18.00	18.11	17.96	18.03	18.03	-	1,803,155
Aug 27, 2026	18.21	18.22	17.97	18.03	18.03	-1.10%	1,726,684
Aug 26, 2026	18.32	18.38	18.22	18.23	18.23	-0.65%	2,331,739
Aug 25, 2026	18.21	18.36	18.21	18.35	18.35	0.60%	1,246,981
Aug 24, 2026	18.24	18.26	18.11	18.24	18.24	0.33%	2,232,857
Aug 21, 2026	18.09	18.25	18.08	18.18	18.18	0.28%	1,479,066
Aug 20, 2026	18.25	18.34	18.11	18.13	18.13	-1.15%	2,225,251
Aug 19, 2026	18.22	18.50	18.22	18.34	18.34	1.61%	3,309,174
Aug 18, 2026	17.86	18.16	17.83	18.05	18.05	3.86%	3,809,420
Aug 17, 2026	17.40	17.44	17.28	17.38	17.38	-1.42%	2,464,405
Aug 14, 2026	17.50	17.66	17.48	17.63	17.63	1.38%	3,136,891
Aug 13, 2026	17.47	17.47	17.36	17.39	17.39	-0.11%	1,953,178
Aug 12, 2026	17.36	17.47	17.35	17.41	17.41	-0.40%	2,004,268
Aug 11, 2026	17.38	17.64	17.36	17.48	17.48	-0.40%	2,289,464
Aug 10, 2026	17.48	17.61	17.42	17.55	17.55	0.57%	3,866,067
Aug 7, 2026	17.48	17.56	17.41	17.45	17.45	2.53%	3,575,528
Aug 6, 2026	17.07	17.28	16.91	17.02	17.02	1.79%	4,271,979
Aug 5, 2026	16.66	16.78	16.57	16.72	16.72	0.97%	4,859,388
Aug 4, 2026	16.35	16.68	16.30	16.56	16.56	-1.60%	5,909,329
Aug 3, 2026	17.19	17.22	16.83	16.83	16.83	-1.52%	3,154,335
Jul 31, 2026	17.06	17.19	16.93	17.09	17.09	-0.93%	4,106,742
Jul 30, 2026	17.04	17.32	16.97	17.25	17.25	-2.82%	5,613,389
Jul 29, 2026	17.65	17.83	17.57	17.75	17.75	1.31%	5,238,562
Jul 28, 2026	17.53	17.73	17.52	17.52	17.52	0.46%	3,756,833
Jul 27, 2026	17.52	17.65	17.42	17.44	17.44	1.16%	3,887,738
Jul 24, 2026	17.30	17.36	17.22	17.24	17.24	2.50%	3,266,419
Jul 23, 2026	16.71	16.85	16.69	16.82	16.82	-0.30%	3,511,434
Jul 22, 2026	17.09	17.21	16.84	16.87	16.87	-2.09%	4,661,342
Jul 21, 2026	17.15	17.25	17.03	17.23	17.23	1.06%	4,807,996
Jul 20, 2026	17.14	17.20	17.00	17.05	17.05	-0.58%	4,811,502
Jul 17, 2026	16.95	17.25	16.89	17.15	17.15	2.51%	4,689,173