Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	68.600	68.600	68.600	68.600	59.882	0
2022-06-21	68.600	68.600	68.600	68.600	59.882	25
2022-06-20	67.810	67.810	67.810	67.810	59.193	0
2022-06-17	67.810	67.810	67.810	67.810	59.193	0
2022-06-15	67.810	67.810	67.810	67.810	59.193	0
2022-06-14	67.810	67.810	67.810	67.810	59.193	118
2022-06-13	66.850	66.850	66.850	66.850	58.355	0
2022-06-10	66.850	66.850	66.850	66.850	58.355	1
2022-06-09	66.010	66.010	66.010	66.010	57.622	0
2022-06-08	66.010	66.010	66.010	66.010	57.622	0
2022-06-07	66.010	66.010	66.010	66.010	57.622	0
2022-06-06	66.010	66.010	66.010	66.010	57.622	0
2022-06-03	66.870	66.870	66.010	66.010	57.622	7
2022-06-02	68.180	68.180	68.180	68.180	59.516	0
2022-06-01	68.180	68.180	68.180	68.180	59.516	20
2022-05-31	67.770	68.740	67.770	68.740	60.005	15
2022-05-30	71.820	71.820	71.820	71.820	62.693	0
2022-05-27	71.820	71.820	71.820	71.820	62.693	0
2022-05-26	71.820	71.820	71.820	71.820	62.693	0
2022-05-25	71.820	71.820	71.820	71.820	62.693	1
2022-05-24	71.900	71.900	71.900	71.900	62.763	0
2022-05-23	71.900	71.900	71.900	71.900	62.763	1
2022-05-20	71.600	71.600	71.600	71.600	62.501	0
2022-05-19	71.600	71.600	71.600	71.600	62.501	300
2022-05-18	70.490	70.490	70.490	70.490	61.532	10
2022-05-17	72.800	72.800	72.800	72.800	63.549	0
2022-05-16	72.800	72.800	72.800	72.800	63.549	0
2022-05-13	72.800	72.800	72.800	72.800	63.549	0
2022-05-12	72.800	72.800	72.800	72.800	63.549	31
2022-05-11	74.520	74.520	74.520	74.520	65.050	0
2022-05-10	74.520	74.520	74.520	74.520	65.050	10
2022-05-09	74.060	74.060	74.060	74.060	64.649	0
2022-05-06	73.990	74.060	73.990	74.060	64.649	24
2022-05-05	72.310	72.310	72.310	72.310	63.121	0
2022-05-04	72.310	72.310	72.310	72.310	63.121	0
2022-05-03	72.310	72.310	72.310	72.310	63.121	3
2022-05-02	68.780	68.780	68.780	68.780	60.040	0
2022-04-29	68.780	68.780	68.780	68.780	60.040	0
2022-04-28	68.780	68.780	68.780	68.780	60.040	0
2022-04-27	68.780	68.780	68.780	68.780	60.040	0
2022-04-26	68.780	68.780	68.780	68.780	60.040	0
2022-04-25	68.780	68.780	68.780	68.780	60.040	0
2022-04-22	68.780	68.780	68.780	68.780	60.040	75
2022-04-20	67.820	67.820	67.820	67.820	59.202	0
2022-04-19	67.820	67.820	67.820	67.820	59.202	10
2022-04-18	69.930	69.930	69.930	69.930	61.043	3
2022-04-14	71.680	71.680	71.680	71.680	62.571	0
2022-04-13	71.680	71.680	71.680	71.680	62.571	0
2022-04-12	71.680	71.680	71.680	71.680	62.571	0
2022-04-11	71.680	71.680	71.680	71.680	62.571	0
2022-04-08	71.680	71.680	71.680	71.680	62.571	8
2022-04-07	68.870	68.870	68.870	68.870	60.118	0
2022-04-06	68.460	68.870	68.460	68.870	60.118	9
2022-04-05	68.110	68.110	68.110	68.110	59.455	0
2022-04-04	68.110	68.110	68.110	68.110	59.455	5
2022-04-01	68.620	68.620	68.620	68.620	59.900	200
2022-03-31	69.310	69.310	69.310	69.310	60.502	0
2022-03-30	69.310	69.310	69.310	69.310	60.502	191
2022-03-29	71.050	71.050	71.050	71.050	62.021	9
2022-03-28	73.220	73.220	73.220	73.220	62.662	0

← NewerPage 19 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.