Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TAKP34.SA stock page

Takeda Pharmaceutical Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-0476.08076.08076.08076.08068.7270
2023-09-0176.08076.08076.08076.08068.7270
2023-08-3176.08076.08076.08076.08068.7271
2023-08-3074.78074.78074.78074.78067.5531
2023-08-2974.34074.34074.34074.34067.1563
2023-08-2874.27074.27074.27074.27067.0920
2023-08-2574.27074.27074.27074.27067.0920
2023-08-2474.27074.27074.27074.27067.0920
2023-08-2374.27074.27074.27074.27067.0922
2023-08-2274.88074.88074.88074.88067.6430
2023-08-2174.88074.88074.88074.88067.6430
2023-08-1874.88074.88074.88074.88067.6431
2023-08-1775.60075.60075.52075.52068.2222
2023-08-1675.75075.75075.75075.75068.4291
2023-08-1574.87074.87074.87074.87067.6340
2023-08-1474.87074.87074.87074.87067.6340
2023-08-1174.87074.87074.87074.87067.6340
2023-08-1074.88074.88074.87074.87067.63411
2023-08-0973.99073.99073.99073.99066.8390
2023-08-0873.99073.99073.99073.99066.8390
2023-08-0773.99073.99073.99073.99066.8390
2023-08-0473.99073.99073.99073.99066.8390
2023-08-0373.99073.99073.99073.99066.8391
2023-08-0272.52072.52072.52072.52065.5110
2023-08-0172.66072.66072.52072.52065.51151
2023-07-3172.35072.35072.35072.35065.3581
2023-07-2872.60072.60072.60072.60065.5841
2023-07-2773.91073.91073.91073.91066.7671
2023-07-2673.95073.95073.95073.95066.8030
2023-07-2573.95073.95073.95073.95066.8030
2023-07-2473.95073.95073.95073.95066.8031
2023-07-2173.78074.10073.78074.10066.9394
2023-07-2073.91073.91073.73073.73066.6054
2023-07-1975.30075.30075.30075.30068.0230
2023-07-1875.30075.30075.30075.30068.0231
2023-07-1773.57073.57073.57073.57066.4601
2023-07-1474.00074.00074.00074.00066.8481
2023-07-1374.83074.83074.83074.83067.5981
2023-07-1275.27075.27075.27075.27067.9960
2023-07-1176.00076.00075.27075.27067.9962
2023-07-1075.42075.42075.42075.42068.1310
2023-07-0775.42075.42075.42075.42068.1311
2023-07-0676.26076.26076.08076.08068.7272
2023-07-0575.81075.81075.81075.81068.4841
2023-07-0474.67074.67074.67074.67067.4541
2023-07-0376.11076.11076.11076.11068.7550
2023-06-3076.11076.11076.11076.11068.7550
2023-06-2976.11076.11076.11076.11068.7551
2023-06-2876.23076.23076.03076.11068.75511
2023-06-2774.53074.91074.53074.91067.6703
2023-06-2677.13077.13077.13077.13069.6760
2023-06-2377.13077.13077.13077.13069.6760
2023-06-2277.13077.13077.13077.13069.6760
2023-06-2177.13077.13077.13077.13069.6761
2023-06-2076.90078.08076.90078.08070.5346
2023-06-1977.40077.40077.40077.40069.9201
2023-06-1677.89077.89077.40077.40069.92010
2023-06-1579.25079.25079.25079.25071.5910
2023-06-1479.25079.25079.25079.25071.5910
2023-06-1379.25079.25079.25079.25071.5910
← NewerPage 14 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-271.2428 JPY
2025-09-261.3642 JPY
2025-03-271.4521 JPY
2024-09-261.5532 JPY
2024-03-261.2479 JPY
2023-09-271.2439 JPY
2023-03-291.1942 JPY
2022-09-281.3885 JPY
2022-03-291.4355 JPY
2021-09-281.8063 JPY
2021-03-291.6975 JPY
2020-09-283.4777 JPY
2020-03-302.2410 JPY
2020-03-271.5430 JPY

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