Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	82.320	82.320	82.320	82.320	82.320	0
2026-07-24	82.320	82.320	82.320	82.320	82.320	0
2026-07-23	82.320	82.320	82.320	82.320	82.320	0
2026-07-22	82.320	82.320	82.320	82.320	82.320	0
2026-07-21	82.320	82.320	82.320	82.320	82.320	0
2026-07-20	82.320	82.320	82.320	82.320	82.320	0
2026-07-17	82.320	82.320	82.320	82.320	82.320	0
2026-07-16	82.320	82.320	82.320	82.320	82.320	0
2026-07-15	82.320	82.320	82.320	82.320	82.320	0
2026-07-14	82.320	82.320	82.320	82.320	82.320	0
2026-07-13	82.320	82.320	82.320	82.320	82.320	0
2026-07-10	82.320	82.320	82.320	82.320	82.320	0
2026-07-09	82.320	82.320	82.320	82.320	82.320	0
2026-07-08	82.320	82.320	82.320	82.320	82.320	0
2026-07-07	82.320	82.320	82.320	82.320	82.320	0
2026-07-06	82.320	82.320	82.320	82.320	82.320	0
2026-07-03	82.320	82.320	82.320	82.320	82.320	0
2026-07-02	82.320	82.320	82.320	82.320	82.320	0
2026-07-01	82.320	82.320	82.320	82.320	82.320	0
2026-06-30	82.320	82.320	82.320	82.320	82.320	0
2026-06-29	82.320	82.320	82.320	82.320	82.320	0
2026-06-26	82.000	82.320	82.000	82.320	82.320	3
2026-06-25	76.320	76.320	76.320	76.320	76.320	0
2026-06-24	76.320	76.320	76.320	76.320	76.320	0
2026-06-23	76.320	76.320	76.320	76.320	76.320	0
2026-06-22	76.320	76.320	76.320	76.320	76.320	0
2026-06-19	76.320	76.320	76.320	76.320	76.320	0
2026-06-18	76.320	76.320	76.320	76.320	76.320	0
2026-06-17	76.320	76.320	76.320	76.320	76.320	0
2026-06-16	76.320	76.320	76.320	76.320	76.320	0
2026-06-15	76.320	76.320	76.320	76.320	76.320	0
2026-06-12	76.320	76.320	76.320	76.320	76.320	0
2026-06-11	76.320	76.320	76.320	76.320	76.320	0
2026-06-10	76.320	76.320	76.320	76.320	76.320	0
2026-06-09	76.320	76.320	76.320	76.320	76.320	0
2026-06-08	76.320	76.320	76.320	76.320	76.320	0
2026-06-05	76.320	76.320	76.320	76.320	76.320	0
2026-06-03	76.320	76.320	76.320	76.320	76.320	0
2026-06-02	76.400	76.400	76.320	76.320	76.320	2
2026-06-01	81.120	81.120	81.120	81.120	81.120	0
2026-05-29	81.120	81.120	81.120	81.120	81.120	1
2026-05-28	80.720	80.720	80.720	80.720	80.720	0
2026-05-27	80.720	80.720	80.720	80.720	80.720	0
2026-05-26	80.720	80.720	80.720	80.720	80.720	0
2026-05-25	80.720	80.720	80.720	80.720	80.720	0
2026-05-22	80.720	80.720	80.720	80.720	80.720	0
2026-05-21	80.720	80.720	80.720	80.720	80.720	0
2026-05-20	80.720	80.720	80.720	80.720	80.720	0
2026-05-19	80.720	80.720	80.720	80.720	80.720	0
2026-05-18	80.720	80.720	80.720	80.720	80.720	0
2026-05-15	80.720	80.720	80.720	80.720	80.720	1
2026-05-14	80.720	80.720	80.720	80.720	80.720	0
2026-05-13	80.720	80.720	80.720	80.720	80.720	0
2026-05-12	80.720	80.720	80.720	80.720	80.720	0
2026-05-11	80.720	80.720	80.720	80.720	80.720	1
2026-05-08	81.920	81.920	81.920	81.920	81.920	0
2026-05-07	81.920	81.920	81.920	81.920	81.920	0
2026-05-06	81.920	81.920	81.920	81.920	81.920	0
2026-05-05	81.920	81.920	81.920	81.920	81.920	0
2026-05-04	81.920	81.920	81.920	81.920	81.920	1

← NewerPage 2 of 3 · 128 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.