Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	83.980	84.120	83.980	84.090	74.905	105
2023-03-10	79.740	79.740	79.740	79.740	71.030	0
2023-03-09	79.740	79.740	79.740	79.740	71.030	0
2023-03-08	79.740	79.740	79.740	79.740	71.030	0
2023-03-07	79.740	79.740	79.740	79.740	71.030	0
2023-03-06	79.740	79.740	79.740	79.740	71.030	0
2023-03-03	79.740	79.740	79.740	79.740	71.030	0
2023-03-02	79.740	79.740	79.740	79.740	71.030	0
2023-03-01	79.740	79.740	79.740	79.740	71.030	5
2023-02-28	80.040	80.040	80.040	80.040	71.297	0
2023-02-27	80.040	80.040	80.040	80.040	71.297	1
2023-02-24	79.950	79.980	79.950	79.980	71.244	5
2023-02-23	81.310	81.310	81.310	81.310	72.428	2
2023-02-22	81.170	81.170	81.170	81.170	72.304	0
2023-02-17	81.170	81.170	81.170	81.170	72.304	0
2023-02-16	81.170	81.170	81.170	81.170	72.304	100
2023-02-15	81.700	81.700	81.700	81.700	72.776	3
2023-02-14	80.000	80.000	80.000	80.000	71.262	0
2023-02-13	80.000	80.000	80.000	80.000	71.262	0
2023-02-10	80.000	80.000	80.000	80.000	71.262	1
2023-02-08	79.170	79.170	79.170	79.170	70.522	0
2023-02-07	79.170	79.170	79.170	79.170	70.522	0
2023-02-06	79.170	79.170	79.170	79.170	70.522	0
2023-02-03	79.170	79.170	79.170	79.170	70.522	0
2023-02-02	79.170	79.170	79.170	79.170	70.522	110
2023-02-01	79.900	79.900	79.900	79.900	71.172	21
2023-01-31	81.760	81.760	80.350	80.350	71.573	7
2023-01-30	81.450	81.450	81.450	81.450	72.553	3
2023-01-27	82.450	82.450	82.450	82.450	73.444	0
2023-01-26	82.450	82.450	82.450	82.450	73.444	1
2023-01-25	83.240	83.240	83.240	83.240	74.148	0
2023-01-24	82.240	83.240	82.240	83.240	74.148	20
2023-01-23	84.400	84.400	84.400	84.400	75.181	3
2023-01-20	79.920	79.920	79.920	79.920	71.190	0
2023-01-19	79.920	79.920	79.920	79.920	71.190	0
2023-01-18	79.920	79.920	79.920	79.920	71.190	0
2023-01-17	79.920	79.920	79.920	79.920	71.190	0
2023-01-16	79.920	79.920	79.920	79.920	71.190	0
2023-01-13	79.920	79.920	79.920	79.920	71.190	0
2023-01-12	79.920	79.920	79.920	79.920	71.190	39
2023-01-11	82.110	82.110	82.110	82.110	73.141	0
2023-01-10	82.110	82.110	82.110	82.110	73.141	0
2023-01-09	81.820	82.110	81.820	82.110	73.141	26
2023-01-06	84.840	84.840	84.840	84.840	75.573	0
2023-01-05	84.840	84.840	84.840	84.840	75.573	0
2023-01-04	85.220	85.670	84.840	84.840	75.573	842
2023-01-03	82.640	82.640	82.640	82.640	73.613	0
2023-01-02	82.640	82.640	82.640	82.640	73.613	0
2022-12-29	82.640	82.640	82.640	82.640	73.613	1
2022-12-28	81.440	81.440	81.440	81.440	72.544	0
2022-12-27	81.450	81.450	81.440	81.440	72.544	335
2022-12-26	80.120	80.120	80.120	80.120	71.368	0
2022-12-23	80.120	80.120	80.120	80.120	71.368	0
2022-12-22	80.120	80.120	80.120	80.120	71.368	0
2022-12-21	80.120	80.120	80.120	80.120	71.368	1
2022-12-20	81.120	81.120	81.120	81.120	72.259	0
2022-12-19	81.120	81.120	81.120	81.120	72.259	2
2022-12-16	80.000	80.000	80.000	80.000	71.262	0
2022-12-15	80.000	80.000	80.000	80.000	71.262	0
2022-12-14	80.000	80.000	80.000	80.000	71.262	0

← NewerPage 16 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.