Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	67.080	67.080	67.080	67.080	62.665	0
2024-05-27	67.080	67.080	67.080	67.080	62.665	1
2024-05-24	67.690	67.690	67.690	67.690	63.235	14
2024-05-23	67.830	67.830	67.830	67.830	63.365	0
2024-05-22	67.830	67.830	67.830	67.830	63.365	9
2024-05-21	67.620	67.690	67.620	67.690	63.235	2
2024-05-20	67.690	67.690	67.690	67.690	63.235	0
2024-05-17	68.110	68.110	67.690	67.690	63.235	811
2024-05-16	69.090	69.090	69.090	69.090	64.542	0
2024-05-15	68.880	69.090	68.880	69.090	64.542	2,045
2024-05-14	66.460	66.460	66.460	66.460	62.086	0
2024-05-13	66.460	66.460	66.460	66.460	62.086	0
2024-05-10	66.460	66.460	66.460	66.460	62.086	0
2024-05-09	66.460	66.460	66.460	66.460	62.086	1
2024-05-08	66.720	66.850	66.720	66.850	62.450	2
2024-05-07	67.200	67.200	66.930	66.930	62.525	11
2024-05-06	67.620	67.620	67.620	67.620	63.169	1
2024-05-03	67.570	67.570	67.570	67.570	63.122	0
2024-05-02	67.570	67.570	67.570	67.570	63.122	0
2024-04-30	67.570	67.570	67.570	67.570	63.122	0
2024-04-29	67.570	67.570	67.570	67.570	63.122	0
2024-04-26	67.570	67.570	67.570	67.570	63.122	0
2024-04-25	68.080	68.080	67.550	67.570	63.122	75
2024-04-24	69.230	69.230	69.230	69.230	64.673	0
2024-04-23	69.230	69.230	69.230	69.230	64.673	0
2024-04-22	69.230	69.230	69.230	69.230	64.673	0
2024-04-19	69.230	69.230	69.230	69.230	64.673	0
2024-04-18	69.700	69.700	68.950	69.230	64.673	58
2024-04-17	69.680	69.680	69.680	69.680	65.094	0
2024-04-16	69.680	69.680	69.680	69.680	65.094	1
2024-04-15	68.530	68.530	68.530	68.530	64.019	0
2024-04-12	68.530	68.530	68.530	68.530	64.019	0
2024-04-11	68.530	68.530	68.530	68.530	64.019	13
2024-04-10	68.320	68.460	68.320	68.460	63.954	1,455
2024-04-09	68.250	68.250	68.250	68.250	63.758	17
2024-04-08	68.990	69.000	68.990	69.000	64.458	6
2024-04-05	68.210	68.210	68.210	68.210	63.720	0
2024-04-04	68.210	68.210	68.210	68.210	63.720	0
2024-04-03	68.650	68.740	68.210	68.210	63.720	7
2024-04-02	68.740	68.880	68.740	68.880	64.346	2
2024-04-01	69.440	69.440	68.980	68.980	64.440	10
2024-03-28	70.220	70.220	69.250	69.440	64.869	11
2024-03-27	71.430	71.430	71.430	71.430	66.728	0
2024-03-26	71.430	71.430	71.430	71.430	66.728	1
2024-03-25	71.900	71.900	71.900	71.900	66.002	0
2024-03-22	71.900	71.900	71.900	71.900	66.002	1
2024-03-21	73.120	73.120	72.340	72.340	66.406	20
2024-03-20	72.450	72.450	72.380	72.380	66.442	3
2024-03-19	73.000	73.000	72.590	72.590	66.635	202
2024-03-18	72.990	73.010	72.990	73.010	67.021	2
2024-03-15	71.550	71.890	71.550	71.890	65.993	2
2024-03-14	70.200	72.940	70.200	71.260	65.414	16
2024-03-13	71.540	71.540	71.540	71.540	65.671	500
2024-03-12	71.820	71.820	71.820	71.820	65.928	14
2024-03-11	72.590	72.590	72.590	72.590	66.635	10
2024-03-08	73.130	73.850	73.130	73.780	67.728	62
2024-03-07	72.800	73.010	72.800	73.010	67.021	2
2024-03-06	72.100	72.310	72.100	72.310	66.378	4
2024-03-05	71.540	71.540	71.540	71.540	65.671	0
2024-03-04	71.900	71.900	71.540	71.540	65.671	4

← NewerPage 11 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.