Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	72.460	72.460	72.160	72.240	66.314	3
2024-02-29	73.290	73.290	72.530	72.800	66.828	57
2024-02-28	73.110	73.110	72.660	73.010	67.021	7
2024-02-27	73.360	73.360	73.360	73.360	67.342	6
2024-02-26	74.060	74.060	73.570	73.600	67.562	58
2024-02-23	71.820	71.820	71.820	71.820	65.928	0
2024-02-22	71.820	71.820	71.820	71.820	65.928	10
2024-02-21	72.590	72.870	72.380	72.870	66.892	10
2024-02-20	71.770	71.770	71.770	71.770	65.882	0
2024-02-19	73.160	73.160	71.730	71.770	65.882	28
2024-02-16	73.500	73.500	72.520	72.520	66.571	3
2024-02-15	70.150	71.470	70.150	71.330	65.479	504
2024-02-14	70.630	70.630	70.630	70.630	64.836	0
2024-02-09	71.610	71.750	70.630	70.630	64.836	6
2024-02-08	69.790	70.140	69.790	70.140	64.386	14
2024-02-07	70.840	70.840	70.560	70.560	64.772	102
2024-02-06	70.620	70.620	70.560	70.560	64.772	5
2024-02-05	70.250	70.250	69.230	69.230	63.551	104
2024-02-02	70.250	70.250	70.250	70.250	64.487	0
2024-02-01	72.430	72.430	70.250	70.250	64.487	101
2024-01-31	70.860	72.940	70.860	72.520	66.571	7
2024-01-30	72.450	72.450	72.310	72.310	66.378	137
2024-01-29	70.260	72.170	70.260	72.170	66.250	3
2024-01-26	71.700	71.700	71.700	71.700	65.818	1
2024-01-25	72.300	72.300	71.900	71.900	66.002	3
2024-01-24	73.100	73.100	72.500	72.500	66.553	4
2024-01-23	73.290	73.290	73.290	73.290	67.278	3
2024-01-22	73.780	73.780	73.780	73.780	67.728	1
2024-01-19	72.280	72.280	72.280	72.280	66.351	400
2024-01-18	73.360	73.360	73.360	73.360	67.342	0
2024-01-17	73.360	73.360	73.360	73.360	67.342	3
2024-01-16	72.540	74.200	72.540	74.200	68.113	30
2024-01-15	73.050	73.050	72.540	72.540	66.589	13
2024-01-12	73.050	73.050	73.050	73.050	67.057	2
2024-01-11	72.500	72.500	72.500	72.500	66.553	200
2024-01-10	72.310	72.310	72.310	72.310	66.378	0
2024-01-09	72.490	72.490	72.310	72.310	66.378	101
2024-01-08	70.700	70.700	70.700	70.700	64.900	0
2024-01-05	70.700	70.700	70.700	70.700	64.900	0
2024-01-04	70.700	70.700	70.700	70.700	64.900	0
2024-01-03	70.490	70.770	70.490	70.700	64.900	51
2024-01-02	69.160	69.650	69.160	69.650	63.936	16
2023-12-28	67.830	69.160	67.830	69.160	63.487	5
2023-12-27	67.830	67.830	67.830	67.830	62.266	5
2023-12-26	68.490	68.490	67.830	67.830	62.266	20
2023-12-22	68.490	68.490	68.490	68.490	62.872	500
2023-12-21	68.180	68.180	68.180	68.180	62.587	2
2023-12-20	67.550	67.830	67.550	67.830	62.266	9
2023-12-19	67.660	67.660	67.000	67.340	61.816	9
2023-12-18	67.760	67.760	67.760	67.760	62.201	0
2023-12-15	68.660	68.660	67.760	67.760	62.201	10
2023-12-14	68.890	68.890	68.750	68.750	63.110	37
2023-12-13	69.440	69.440	69.440	69.440	63.744	0
2023-12-12	69.440	69.440	69.440	69.440	63.744	6
2023-12-11	69.190	69.190	69.190	69.190	63.514	10
2023-12-08	69.300	69.300	69.300	69.300	63.615	0
2023-12-07	69.000	69.300	69.000	69.300	63.615	160
2023-12-06	69.230	69.230	69.230	69.230	63.551	0
2023-12-05	69.230	69.230	69.230	69.230	63.551	3
2023-12-04	69.720	69.720	69.720	69.720	64.001	0

← NewerPage 12 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.