Takeda Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	16.57	16.63	16.50	16.54	-	-0.12%	631,595
May 4, 2026	16.55	16.71	16.53	16.56	16.56	-0.36%	2,183,444
May 1, 2026	16.64	16.71	16.55	16.62	16.62	-0.36%	1,280,260
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%	2,215,271
Apr 28, 2026	16.51	16.55	16.35	16.41	16.41	0.31%	2,550,617
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%	1,472,145
Apr 23, 2026	16.71	16.78	16.55	16.65	16.65	0.30%	1,822,501
Apr 22, 2026	16.78	16.88	16.58	16.60	16.60	-2.70%	3,133,320
Apr 21, 2026	17.29	17.29	17.06	17.06	17.06	-2.79%	3,607,797
Apr 20, 2026	17.66	17.72	17.55	17.55	17.55	-1.52%	2,617,313
Apr 17, 2026	17.79	17.98	17.79	17.82	17.82	0.22%	2,499,502
Apr 16, 2026	17.82	17.88	17.70	17.78	17.78	-0.39%	2,981,416
Apr 15, 2026	17.90	17.97	17.83	17.85	17.85	-	2,566,411
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