Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.00	16.03	15.85	15.91	15.91	0.25%	3,944,288
Jun 11, 2026	15.74	15.95	15.74	15.87	15.87	1.21%	2,232,970
Jun 10, 2026	15.83	15.85	15.68	15.68	15.68	-0.25%	2,415,672
Jun 9, 2026	15.67	15.85	15.59	15.72	15.72	-0.13%	4,569,359
Jun 8, 2026	15.74	15.86	15.71	15.74	15.74	0.90%	3,934,285
Jun 5, 2026	15.51	15.68	15.46	15.60	15.60	0.97%	3,514,805
Jun 4, 2026	15.30	15.50	15.23	15.45	15.45	2.79%	2,653,249
Jun 3, 2026	14.84	15.09	14.84	15.03	15.03	-0.99%	3,768,007
Jun 2, 2026	15.12	15.24	15.10	15.18	15.18	-0.07%	2,378,766
Jun 1, 2026	15.33	15.50	15.08	15.19	15.19	-4.82%	4,439,470
May 29, 2026	16.02	16.07	15.94	15.96	15.96	-1.18%	2,276,019
May 28, 2026	16.10	16.25	16.10	16.15	16.15	-	2,638,158
May 27, 2026	16.10	16.27	16.04	16.15	16.15	1.76%	3,178,805
May 26, 2026	15.95	16.02	15.84	15.87	15.87	-2.34%	3,373,743
May 22, 2026	16.13	16.25	16.07	16.25	16.25	-1.40%	4,011,175
May 21, 2026	16.39	16.50	16.24	16.48	16.48	-1.20%	3,358,196
May 20, 2026	16.60	16.73	16.56	16.68	16.68	0.60%	1,866,680
May 19, 2026	16.54	16.67	16.46	16.58	16.58	0.06%	2,344,119
May 18, 2026	16.60	16.74	16.50	16.57	16.57	-0.24%	4,030,936
May 15, 2026	16.69	16.73	16.59	16.61	16.61	-0.12%	2,789,062
May 14, 2026	16.72	16.76	16.57	16.63	16.63	-0.06%	3,543,917
May 13, 2026	16.09	16.64	15.98	16.64	16.64	1.34%	3,806,242
May 12, 2026	16.41	16.57	16.35	16.42	16.42	0.37%	4,639,324
May 11, 2026	16.46	16.54	16.28	16.36	16.36	-0.61%	5,164,420
May 8, 2026	16.66	16.66	16.46	16.46	16.46	-1.08%	4,360,958
May 7, 2026	16.87	16.92	16.60	16.64	16.64	-0.48%	5,131,996
May 6, 2026	16.73	16.80	16.60	16.72	16.72	1.03%	3,384,183
May 5, 2026	16.57	16.63	16.50	16.55	16.55	-0.06%	2,132,543
May 4, 2026	16.55	16.71	16.53	16.56	16.56	-0.36%	2,183,445
May 1, 2026	16.64	16.71	16.55	16.62	16.62	-0.36%	1,280,475
Apr 30, 2026	16.70	16.77	16.64	16.68	16.68	2.33%	2,100,976
Apr 29, 2026	16.31	16.39	16.24	16.30	16.30	-0.67%	2,215,272
Apr 28, 2026	16.51	16.55	16.35	16.41	16.41	0.31%	2,550,941
Apr 27, 2026	16.46	16.56	16.34	16.36	16.36	-1.62%	2,139,608
Apr 24, 2026	16.60	16.68	16.56	16.63	16.63	-0.12%	1,472,146
Apr 23, 2026	16.71	16.78	16.55	16.65	16.65	0.30%	1,822,520
Apr 22, 2026	16.78	16.88	16.58	16.60	16.60	-2.70%	3,133,412
Apr 21, 2026	17.29	17.29	17.06	17.06	17.06	-2.79%	3,681,917
Apr 20, 2026	17.66	17.72	17.55	17.55	17.55	-1.52%	3,313,046
Apr 17, 2026	17.79	17.98	17.79	17.82	17.82	0.22%	2,810,319
Apr 16, 2026	17.82	17.88	17.70	17.78	17.78	-0.39%	2,983,644
Apr 15, 2026	17.90	17.97	17.83	17.85	17.85	-	2,566,433
Apr 14, 2026	17.82	17.93	17.72	17.85	17.85	0.17%	3,180,730
Apr 13, 2026	17.79	17.86	17.61	17.82	17.82	-1.44%	2,890,428
Apr 10, 2026	18.19	18.23	18.06	18.08	18.08	-2.06%	2,684,710
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%	4,223,468
Apr 6, 2026	18.26	18.34	18.16	18.22	18.22	-2.77%	3,584,165
Apr 2, 2026	18.56	18.83	18.46	18.74	18.74	-0.16%	2,642,256