Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	69.720	69.720	69.720	69.720	64.001	0
2023-11-30	69.720	69.720	69.720	69.720	64.001	2
2023-11-29	68.740	68.740	68.740	68.740	63.101	0
2023-11-28	68.740	68.740	68.740	68.740	63.101	0
2023-11-27	69.110	69.110	68.740	68.740	63.101	5
2023-11-24	69.090	69.090	69.090	69.090	63.422	0
2023-11-23	69.090	69.090	69.090	69.090	63.422	0
2023-11-22	69.090	69.090	69.090	69.090	63.422	7
2023-11-21	68.390	68.390	68.390	68.390	62.780	0
2023-11-20	68.390	68.390	68.390	68.390	62.780	0
2023-11-17	67.400	68.390	67.400	68.390	62.780	11
2023-11-16	67.480	67.480	67.480	67.480	61.944	0
2023-11-14	67.480	67.480	67.480	67.480	61.944	150
2023-11-13	67.340	67.340	67.340	67.340	61.816	0
2023-11-10	67.340	67.340	67.340	67.340	61.816	0
2023-11-09	67.280	67.340	67.280	67.340	61.816	8
2023-11-08	67.350	67.350	67.350	67.350	61.825	5
2023-11-07	67.340	67.340	67.340	67.340	61.816	4
2023-11-06	67.060	67.060	67.060	67.060	61.559	1
2023-11-03	68.320	68.320	68.320	68.320	62.715	0
2023-11-01	68.320	68.320	68.320	68.320	62.715	1
2023-10-31	66.920	66.920	66.920	66.920	61.430	0
2023-10-30	66.920	66.920	66.920	66.920	61.430	0
2023-10-27	66.920	66.920	66.920	66.920	61.430	15
2023-10-26	67.130	67.130	66.920	66.920	61.430	10
2023-10-25	72.870	72.870	72.870	72.870	66.892	0
2023-10-24	72.870	72.870	72.870	72.870	66.892	0
2023-10-23	72.870	72.870	72.870	72.870	66.892	0
2023-10-20	72.870	72.870	72.870	72.870	66.892	50
2023-10-19	77.990	77.990	73.460	73.460	67.434	10
2023-10-18	78.000	78.000	78.000	78.000	71.601	0
2023-10-17	78.000	78.000	78.000	78.000	71.601	0
2023-10-16	78.000	78.000	78.000	78.000	71.601	0
2023-10-13	78.000	78.000	78.000	78.000	71.601	0
2023-10-11	78.000	78.000	78.000	78.000	71.601	0
2023-10-10	78.000	78.000	78.000	78.000	71.601	0
2023-10-09	78.000	78.000	78.000	78.000	71.601	10
2023-10-06	75.040	75.040	75.040	75.040	68.884	0
2023-10-05	75.040	75.040	75.040	75.040	68.884	0
2023-10-04	75.040	75.040	75.040	75.040	68.884	3
2023-10-03	77.420	77.420	77.420	77.420	71.069	0
2023-10-02	77.420	77.420	77.420	77.420	71.069	0
2023-09-29	77.420	77.420	77.420	77.420	71.069	1
2023-09-28	79.550	79.550	79.420	79.420	72.905	240
2023-09-27	78.160	78.160	78.160	78.160	71.748	0
2023-09-26	78.160	78.160	78.160	78.160	70.606	0
2023-09-25	78.160	78.160	78.160	78.160	70.606	0
2023-09-22	78.160	78.160	78.160	78.160	70.606	20
2023-09-21	78.320	78.320	78.320	78.320	70.751	1
2023-09-20	78.720	78.720	78.720	78.720	71.112	0
2023-09-19	78.720	78.720	78.720	78.720	71.112	0
2023-09-18	76.080	78.720	76.080	78.720	71.112	2
2023-09-15	76.080	76.080	76.080	76.080	68.727	0
2023-09-14	76.080	76.080	76.080	76.080	68.727	0
2023-09-13	76.080	76.080	76.080	76.080	68.727	0
2023-09-12	76.080	76.080	76.080	76.080	68.727	0
2023-09-11	76.080	76.080	76.080	76.080	68.727	0
2023-09-08	76.080	76.080	76.080	76.080	68.727	0
2023-09-06	76.080	76.080	76.080	76.080	68.727	0
2023-09-05	76.080	76.080	76.080	76.080	68.727	0

← NewerPage 13 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.