Takeda Pharmaceutical Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	81.680	81.680	81.680	81.680	76.304	15
2024-08-20	76.500	76.500	76.500	76.500	71.465	5
2024-08-19	76.640	76.640	76.640	76.640	71.595	0
2024-08-16	76.640	76.640	76.640	76.640	71.595	0
2024-08-15	76.640	76.640	76.640	76.640	71.595	0
2024-08-14	76.640	76.640	76.640	76.640	71.595	0
2024-08-13	76.640	76.640	76.640	76.640	71.595	30
2024-08-12	76.240	76.240	76.240	76.240	71.222	10
2024-08-09	77.040	77.040	77.040	77.040	71.969	0
2024-08-08	77.040	77.040	77.040	77.040	71.969	13
2024-08-07	79.760	79.760	79.760	79.760	74.510	0
2024-08-06	79.760	79.760	79.760	79.760	74.510	0
2024-08-05	79.760	79.760	79.760	79.760	74.510	0
2024-08-02	79.120	80.560	79.120	79.760	74.510	785
2024-08-01	78.890	79.360	78.890	79.360	74.136	209
2024-07-31	77.760	78.320	77.760	78.320	73.165	101
2024-07-30	76.400	76.400	76.400	76.400	71.371	2
2024-07-29	76.400	76.400	76.400	76.400	71.371	0
2024-07-26	76.400	76.400	76.400	76.400	71.371	0
2024-07-25	76.400	76.400	76.400	76.400	71.371	0
2024-07-24	76.400	76.400	76.400	76.400	71.371	4
2024-07-23	76.000	76.000	76.000	76.000	70.998	1
2024-07-22	75.200	75.320	75.200	75.320	70.362	2
2024-07-19	75.200	75.200	75.200	75.200	70.250	0
2024-07-18	75.200	75.200	75.200	75.200	70.250	38
2024-07-17	72.590	72.590	72.590	72.590	67.812	1
2024-07-16	72.590	72.590	72.590	72.590	67.812	1
2024-07-15	73.010	73.080	72.940	73.080	68.270	5
2024-07-12	72.800	73.200	72.800	73.200	68.382	11
2024-07-11	71.610	71.610	71.610	71.610	66.897	0
2024-07-10	71.610	71.610	71.610	71.610	66.897	1
2024-07-09	71.050	71.050	71.050	71.050	66.373	10
2024-07-08	72.310	72.310	72.310	72.310	67.550	100
2024-07-05	72.000	72.310	72.000	72.310	67.550	160
2024-07-04	72.830	72.830	72.830	72.830	68.036	0
2024-07-03	72.830	72.830	72.830	72.830	68.036	1
2024-07-02	72.730	72.730	72.730	72.730	67.943	0
2024-07-01	72.730	72.730	72.730	72.730	67.943	201
2024-06-28	72.240	72.240	72.240	72.240	67.485	4
2024-06-27	68.530	68.530	68.530	68.530	64.019	0
2024-06-26	68.530	68.530	68.530	68.530	64.019	0
2024-06-25	68.530	68.530	68.530	68.530	64.019	0
2024-06-24	68.530	68.530	68.530	68.530	64.019	0
2024-06-21	69.230	69.230	68.530	68.530	64.019	41
2024-06-20	72.310	72.310	72.310	72.310	67.550	0
2024-06-19	72.310	72.310	72.310	72.310	67.550	0
2024-06-18	72.310	72.310	72.310	72.310	67.550	0
2024-06-17	72.310	72.310	72.310	72.310	67.550	0
2024-06-14	72.310	72.310	72.310	72.310	67.550	0
2024-06-13	72.310	72.310	72.310	72.310	67.550	0
2024-06-12	72.310	72.310	72.310	72.310	67.550	11
2024-06-11	71.680	71.680	71.680	71.680	66.962	1
2024-06-10	71.000	71.000	71.000	71.000	66.327	0
2024-06-07	71.000	71.000	71.000	71.000	66.327	0
2024-06-06	70.630	71.000	70.630	71.000	66.327	2
2024-06-05	71.260	71.260	71.260	71.260	66.570	1
2024-06-04	70.490	70.490	70.490	70.490	65.850	1
2024-06-03	69.860	69.860	69.860	69.860	65.262	0
2024-05-31	69.440	69.860	69.440	69.860	65.262	8
2024-05-29	67.080	67.080	67.080	67.080	62.665	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.2428 JPY
2025-09-26	1.3642 JPY
2025-03-27	1.4521 JPY
2024-09-26	1.5532 JPY
2024-03-26	1.2479 JPY
2023-09-27	1.2439 JPY
2023-03-29	1.1942 JPY
2022-09-28	1.3885 JPY
2022-03-29	1.4355 JPY
2021-09-28	1.8063 JPY
2021-03-29	1.6975 JPY
2020-09-28	3.4777 JPY
2020-03-30	2.2410 JPY
2020-03-27	1.5430 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.