Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	70.000	70.000	70.000	70.000	61.105	110
2022-09-14	70.680	70.680	70.680	70.680	61.698	0
2022-09-13	70.680	70.680	70.680	70.680	61.698	0
2022-09-12	70.680	70.680	70.680	70.680	61.698	0
2022-09-09	70.680	70.680	70.680	70.680	61.698	5
2022-09-08	69.480	69.480	69.480	69.480	60.651	0
2022-09-06	69.480	69.480	69.480	69.480	60.651	0
2022-09-05	69.480	69.480	69.480	69.480	60.651	1
2022-09-02	71.000	71.000	71.000	71.000	61.977	5
2022-09-01	70.410	70.410	70.410	70.410	61.462	0
2022-08-31	70.410	70.410	70.410	70.410	61.462	0
2022-08-30	69.680	70.410	69.680	70.410	61.462	6
2022-08-29	69.990	69.990	69.990	69.990	61.096	1
2022-08-26	69.990	69.990	69.990	69.990	61.096	5
2022-08-25	72.520	72.520	72.520	72.520	63.304	0
2022-08-24	72.520	72.520	72.520	72.520	63.304	0
2022-08-23	72.520	72.520	72.520	72.520	63.304	0
2022-08-22	72.520	72.520	72.520	72.520	63.304	0
2022-08-19	72.520	72.520	72.520	72.520	63.304	0
2022-08-18	72.520	72.520	72.520	72.520	63.304	0
2022-08-17	72.520	72.520	72.520	72.520	63.304	0
2022-08-16	72.520	72.520	72.520	72.520	63.304	0
2022-08-15	72.520	72.520	72.520	72.520	63.304	0
2022-08-12	72.520	72.520	72.520	72.520	63.304	5
2022-08-11	71.730	71.730	71.730	71.730	62.615	0
2022-08-10	71.730	71.730	71.730	71.730	62.615	3
2022-08-09	72.480	72.480	72.480	72.480	63.269	0
2022-08-08	72.480	72.480	72.480	72.480	63.269	0
2022-08-05	72.480	72.480	72.480	72.480	63.269	0
2022-08-04	72.900	72.900	72.480	72.480	63.269	33
2022-08-03	75.780	75.780	75.780	75.780	66.150	0
2022-08-02	75.780	75.780	75.780	75.780	66.150	0
2022-08-01	75.780	75.780	75.780	75.780	66.150	0
2022-07-29	75.780	75.780	75.780	75.780	66.150	1
2022-07-28	76.110	77.330	76.110	77.330	67.503	4
2022-07-27	78.280	78.280	78.280	78.280	68.332	0
2022-07-26	78.280	78.280	78.280	78.280	68.332	0
2022-07-25	78.280	78.280	78.280	78.280	68.332	0
2022-07-22	78.280	78.280	78.280	78.280	68.332	0
2022-07-21	78.280	78.280	78.280	78.280	68.332	0
2022-07-20	78.280	78.280	78.280	78.280	68.332	0
2022-07-19	78.280	78.280	78.280	78.280	68.332	0
2022-07-18	78.280	78.280	78.280	78.280	68.332	0
2022-07-15	78.280	78.280	78.280	78.280	68.332	0
2022-07-14	78.280	78.280	78.280	78.280	68.332	0
2022-07-13	78.280	78.280	78.280	78.280	68.332	0
2022-07-12	78.280	78.280	78.280	78.280	68.332	26
2022-07-11	77.290	77.430	77.290	77.430	67.590	26
2022-07-08	75.270	75.270	75.270	75.270	65.705	1
2022-07-07	75.270	75.270	75.270	75.270	65.705	0
2022-07-06	75.270	75.270	75.270	75.270	65.705	0
2022-07-05	75.270	75.270	75.270	75.270	65.705	0
2022-07-04	75.270	75.270	75.270	75.270	65.705	1
2022-07-01	74.370	74.380	74.370	74.380	64.928	102
2022-06-30	68.600	68.600	68.600	68.600	59.882	0
2022-06-29	68.600	68.600	68.600	68.600	59.882	0
2022-06-28	68.600	68.600	68.600	68.600	59.882	0
2022-06-27	68.600	68.600	68.600	68.600	59.882	0
2022-06-24	68.600	68.600	68.600	68.600	59.882	0
2022-06-23	68.600	68.600	68.600	68.600	59.882	0

← NewerPage 18 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.