Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	79.250	79.250	79.250	79.250	71.591	0
2023-06-09	79.250	79.250	79.250	79.250	71.591	1
2023-06-07	79.540	79.540	79.540	79.540	71.853	1
2023-06-06	79.240	79.240	79.240	79.240	71.582	0
2023-06-02	79.580	79.580	79.580	79.580	71.889	6
2023-06-01	79.790	79.790	79.790	79.790	72.079	1
2023-05-31	92.000	92.000	79.960	80.420	72.648	27
2023-05-30	80.830	80.830	80.830	80.830	73.018	0
2023-05-29	80.830	80.830	80.830	80.830	73.018	0
2023-05-26	80.830	80.830	80.830	80.830	73.018	0
2023-05-25	80.830	80.830	80.830	80.830	73.018	0
2023-05-24	80.830	80.830	80.830	80.830	73.018	0
2023-05-23	80.830	80.830	80.830	80.830	73.018	1
2023-05-22	80.960	80.960	80.960	80.960	73.136	0
2023-05-19	80.960	80.960	80.960	80.960	73.136	1
2023-05-18	79.870	79.870	79.870	79.870	72.151	1
2023-05-17	81.160	81.160	81.160	81.160	73.316	0
2023-05-16	81.160	81.160	81.160	81.160	73.316	0
2023-05-15	80.320	81.160	80.320	81.160	73.316	2
2023-05-12	83.870	83.870	83.870	83.870	75.765	0
2023-05-11	83.870	83.870	83.870	83.870	75.765	0
2023-05-10	83.870	83.870	83.870	83.870	75.765	2
2023-05-09	85.090	85.090	84.940	84.940	76.731	191
2023-05-08	83.490	83.490	83.490	83.490	75.421	0
2023-05-05	83.490	83.490	83.490	83.490	75.421	0
2023-05-04	83.490	83.490	83.490	83.490	75.421	0
2023-05-03	83.490	83.490	83.490	83.490	75.421	0
2023-05-02	83.800	83.800	83.310	83.490	75.421	15
2023-04-28	82.600	82.600	82.600	82.600	74.617	0
2023-04-27	82.600	82.600	82.600	82.600	74.617	3
2023-04-26	83.600	83.600	83.600	83.600	75.521	0
2023-04-25	83.600	83.600	83.600	83.600	75.521	0
2023-04-24	83.600	83.600	83.600	83.600	75.521	0
2023-04-20	83.600	83.600	83.600	83.600	75.521	0
2023-04-19	83.600	83.600	83.600	83.600	75.521	0
2023-04-18	83.600	83.600	83.600	83.600	75.521	0
2023-04-17	83.600	83.600	83.600	83.600	75.521	0
2023-04-14	83.600	83.600	83.600	83.600	75.521	1
2023-04-13	82.770	82.770	82.770	82.770	74.771	1
2023-04-12	82.210	82.210	82.210	82.210	74.265	5
2023-04-11	84.020	84.020	84.020	84.020	75.900	0
2023-04-10	84.500	84.500	84.020	84.020	75.900	3
2023-04-06	86.500	86.500	86.500	86.500	78.140	1
2023-04-05	84.270	84.270	84.270	84.270	76.126	0
2023-04-04	84.270	84.270	84.270	84.270	76.126	0
2023-04-03	84.270	84.270	84.270	84.270	76.126	0
2023-03-31	84.270	84.270	84.270	84.270	76.126	1
2023-03-30	85.700	85.700	85.700	85.700	77.418	0
2023-03-29	85.700	85.700	85.700	85.700	77.418	0
2023-03-28	85.700	85.700	85.700	85.700	76.339	0
2023-03-27	85.700	85.700	85.700	85.700	76.339	0
2023-03-24	85.700	85.700	85.700	85.700	76.339	0
2023-03-23	85.700	85.700	85.700	85.700	76.339	1
2023-03-22	86.230	86.230	86.230	86.230	76.811	0
2023-03-21	86.230	86.230	86.230	86.230	76.811	0
2023-03-20	86.230	86.230	86.230	86.230	76.811	0
2023-03-17	86.230	86.230	86.230	86.230	76.811	0
2023-03-16	84.960	86.230	84.960	86.230	76.811	7
2023-03-15	85.190	85.190	85.190	85.190	75.885	100
2023-03-14	83.320	83.320	83.320	83.320	74.219	1

← NewerPage 15 of 21 · 1,247 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.