Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	73.220	73.220	73.220	73.220	62.662	0
2022-03-24	73.220	73.220	73.220	73.220	62.662	0
2022-03-23	73.220	73.220	73.220	73.220	62.662	6
2022-03-22	74.060	74.060	73.990	73.990	63.321	6
2022-03-21	76.270	76.270	76.270	76.270	65.273	0
2022-03-18	76.270	76.270	76.270	76.270	65.273	0
2022-03-17	75.920	76.270	75.920	76.270	65.273	4
2022-03-16	75.950	75.950	75.950	75.950	64.999	2
2022-03-15	71.760	71.760	71.760	71.760	61.413	0
2022-03-14	71.760	71.760	71.760	71.760	61.413	0
2022-03-11	71.760	71.760	71.760	71.760	61.413	0
2022-03-10	71.760	71.760	71.760	71.760	61.413	0
2022-03-09	72.380	72.380	71.760	71.760	61.413	2
2022-03-08	75.120	75.120	75.120	75.120	64.288	0
2022-03-07	75.120	75.120	75.120	75.120	64.288	0
2022-03-04	75.120	75.120	75.120	75.120	64.288	0
2022-03-03	75.120	75.120	75.120	75.120	64.288	9
2022-03-02	78.640	78.640	78.640	78.640	67.301	3
2022-02-25	75.840	75.840	75.840	75.840	64.905	0
2022-02-24	75.840	75.840	75.840	75.840	64.905	100
2022-02-23	76.000	76.000	76.000	76.000	65.041	1
2022-02-22	76.400	76.400	76.320	76.320	65.315	6
2022-02-21	78.700	78.700	78.700	78.700	67.352	0
2022-02-18	78.700	78.700	78.700	78.700	67.352	0
2022-02-17	78.700	78.700	78.700	78.700	67.352	0
2022-02-16	78.700	78.700	78.700	78.700	67.352	0
2022-02-15	78.700	78.700	78.700	78.700	67.352	0
2022-02-14	78.700	78.700	78.700	78.700	67.352	1
2022-02-11	78.410	78.410	78.290	78.400	67.095	220
2022-02-10	77.200	77.200	77.200	77.200	66.068	0
2022-02-09	77.200	77.200	77.200	77.200	66.068	0
2022-02-08	77.200	77.200	77.200	77.200	66.068	0
2022-02-07	77.200	77.200	77.200	77.200	66.068	0
2022-02-04	77.200	77.200	77.200	77.200	66.068	0
2022-02-03	77.200	77.200	77.200	77.200	66.068	10
2022-02-02	76.890	76.890	76.890	76.890	65.803	6
2022-02-01	76.560	76.560	76.560	76.560	65.521	0
2022-01-31	76.560	76.560	76.560	76.560	65.521	5
2022-01-28	79.130	79.130	79.130	79.130	67.720	0
2022-01-27	79.130	79.130	79.130	79.130	67.720	1
2022-01-26	79.130	79.130	79.130	79.130	67.720	1
2022-01-25	79.130	79.130	79.130	79.130	67.720	0
2022-01-24	79.130	79.130	79.130	79.130	67.720	2,800
2022-01-21	79.540	80.020	79.310	80.000	68.465	5,035
2022-01-20	79.570	79.570	79.570	79.570	68.097	5
2022-01-19	78.880	78.880	78.880	78.880	67.506	10
2022-01-18	80.940	80.940	80.940	80.940	69.269	0
2022-01-17	80.940	80.940	80.940	80.940	69.269	0
2022-01-14	80.940	80.940	80.940	80.940	69.269	0
2022-01-13	80.940	80.940	80.940	80.940	69.269	0
2022-01-12	81.480	81.480	80.940	80.940	69.269	2,506
2022-01-11	80.510	80.510	80.510	80.510	68.901	8
2022-01-10	78.710	78.710	78.710	78.710	67.361	0
2022-01-07	77.920	78.710	77.920	78.710	67.361	15
2022-01-06	78.000	78.000	78.000	78.000	66.753	2
2022-01-05	78.050	78.050	77.440	77.440	66.274	27
2022-01-04	78.000	78.000	78.000	78.000	66.753	0
2022-01-03	77.920	78.000	77.920	78.000	66.753	40
2021-12-30	76.410	76.410	76.410	76.410	65.392	54
2021-12-29	76.960	76.960	76.960	76.960	65.863	0

← NewerPage 20 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.