Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	80.000	80.000	80.000	80.000	71.262	100
2022-12-12	79.000	79.000	79.000	79.000	70.371	0
2022-12-09	79.000	79.000	79.000	79.000	70.371	7
2022-12-08	76.600	76.600	76.600	76.600	68.233	0
2022-12-07	76.600	76.600	76.600	76.600	68.233	1
2022-12-06	76.700	76.700	76.700	76.700	68.322	6
2022-12-05	77.000	77.000	77.000	77.000	68.589	0
2022-12-02	77.000	77.000	77.000	77.000	68.589	0
2022-12-01	77.000	77.000	77.000	77.000	68.589	5
2022-11-30	75.500	77.060	75.500	76.660	68.286	7
2022-11-29	75.500	75.500	75.500	75.500	67.253	0
2022-11-28	75.500	75.500	75.500	75.500	67.253	0
2022-11-25	75.500	75.500	75.500	75.500	67.253	0
2022-11-24	75.500	75.500	75.500	75.500	67.253	0
2022-11-23	75.500	75.500	75.500	75.500	67.253	0
2022-11-22	75.500	75.500	75.500	75.500	67.253	0
2022-11-21	75.500	75.500	75.500	75.500	67.253	0
2022-11-18	75.500	75.500	75.500	75.500	67.253	5
2022-11-17	71.120	71.120	71.120	71.120	63.352	0
2022-11-16	71.120	71.120	71.120	71.120	63.352	0
2022-11-14	71.120	71.120	71.120	71.120	63.352	0
2022-11-11	71.120	71.120	71.120	71.120	63.352	0
2022-11-10	71.120	71.120	71.120	71.120	63.352	0
2022-11-09	71.120	71.120	71.120	71.120	63.352	0
2022-11-08	71.120	71.120	71.120	71.120	63.352	5
2022-11-07	68.020	68.020	68.020	68.020	60.590	2
2022-11-04	67.040	67.040	67.040	67.040	59.717	0
2022-11-03	67.040	67.040	67.040	67.040	59.717	1
2022-11-01	68.600	68.600	68.600	68.600	61.107	1
2022-10-31	69.660	69.660	69.660	69.660	62.051	0
2022-10-28	69.660	69.660	69.660	69.660	62.051	15
2022-10-27	69.610	69.610	69.610	69.610	62.006	5
2022-10-26	68.000	68.000	68.000	68.000	60.572	0
2022-10-25	68.000	68.000	68.000	68.000	60.572	5
2022-10-24	66.730	66.730	66.730	66.730	59.441	1
2022-10-21	66.100	66.100	66.100	66.100	58.880	0
2022-10-20	66.100	66.100	66.100	66.100	58.880	0
2022-10-19	66.100	66.100	66.100	66.100	58.880	10
2022-10-18	67.470	67.470	67.470	67.470	60.100	0
2022-10-17	67.470	67.470	67.470	67.470	60.100	10
2022-10-14	68.700	68.700	68.700	68.700	61.196	5
2022-10-13	67.530	67.530	67.530	67.530	60.154	0
2022-10-11	67.530	67.530	67.530	67.530	60.154	0
2022-10-10	70.770	70.840	67.530	67.530	60.154	4
2022-10-07	68.700	68.700	68.700	68.700	61.196	0
2022-10-06	68.700	68.700	68.700	68.700	61.196	10
2022-10-05	69.300	69.300	69.300	69.300	61.730	0
2022-10-04	69.300	69.300	69.300	69.300	61.730	0
2022-10-03	69.300	69.300	69.300	69.300	61.730	0
2022-09-30	69.300	69.300	69.300	69.300	61.730	0
2022-09-29	69.300	69.300	69.300	69.300	61.730	0
2022-09-28	69.300	69.300	69.300	69.300	61.730	0
2022-09-27	68.940	69.300	68.940	69.300	60.494	20
2022-09-26	67.800	67.800	67.800	67.800	59.184	0
2022-09-23	67.800	67.800	67.800	67.800	59.184	2
2022-09-22	69.510	69.510	69.510	69.510	60.677	0
2022-09-21	69.510	69.510	69.510	69.510	60.677	0
2022-09-20	69.510	69.510	69.510	69.510	60.677	0
2022-09-19	69.510	69.510	69.510	69.510	60.677	10
2022-09-16	71.340	71.340	71.340	71.340	62.274	5

← NewerPage 17 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.