Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	76.960	76.960	76.960	76.960	65.863	1
2021-12-27	77.600	77.600	77.600	77.600	66.411	1
2021-12-23	77.600	78.480	77.600	77.910	66.676	8
2021-12-22	79.600	79.600	79.600	79.600	68.122	0
2021-12-21	80.160	80.160	79.600	79.600	68.122	58
2021-12-20	78.080	78.080	78.080	78.080	66.822	0
2021-12-17	78.080	78.080	78.080	78.080	66.822	1
2021-12-16	77.600	77.600	77.600	77.600	66.411	0
2021-12-15	77.000	77.600	77.000	77.600	66.411	21
2021-12-14	77.330	77.370	77.010	77.370	66.214	12
2021-12-13	76.560	76.560	76.560	76.560	65.521	1,000
2021-12-10	75.600	75.600	75.600	75.600	64.699	0
2021-12-09	75.600	75.600	75.600	75.600	64.699	1
2021-12-08	75.600	75.600	75.600	75.600	64.699	0
2021-12-07	75.600	75.600	75.600	75.600	64.699	0
2021-12-06	75.600	75.600	75.600	75.600	64.699	2
2021-12-03	75.600	75.600	75.600	75.600	64.699	20
2021-12-02	74.880	74.880	74.880	74.880	64.083	0
2021-12-01	74.880	74.880	74.880	74.880	64.083	50
2021-11-30	75.520	75.520	75.520	75.520	64.631	1
2021-11-29	76.950	76.950	76.950	76.950	65.854	0
2021-11-26	76.950	76.950	76.950	76.950	65.854	0
2021-11-25	76.950	76.950	76.950	76.950	65.854	1
2021-11-24	77.210	77.210	77.210	77.210	66.077	0
2021-11-23	77.210	77.210	77.210	77.210	66.077	0
2021-11-22	77.680	77.680	77.210	77.210	66.077	2
2021-11-19	78.320	78.320	78.320	78.320	67.027	1
2021-11-18	77.950	78.240	77.950	78.240	66.958	79
2021-11-17	77.960	77.960	77.960	77.960	66.719	0
2021-11-16	78.400	78.400	77.960	77.960	66.719	2
2021-11-12	79.740	79.740	79.740	79.740	68.242	0
2021-11-11	79.740	79.740	79.740	79.740	68.242	0
2021-11-10	79.740	79.740	79.740	79.740	68.242	0
2021-11-09	79.740	79.740	79.740	79.740	68.242	0
2021-11-08	80.160	80.160	79.740	79.740	68.242	102
2021-11-05	79.360	79.360	79.360	79.360	67.917	0
2021-11-04	79.360	79.360	79.360	79.360	67.917	1
2021-11-03	80.880	80.880	80.880	80.880	69.218	0
2021-11-01	80.880	80.880	80.880	80.880	69.218	21
2021-10-29	79.500	79.500	79.500	79.500	68.037	200
2021-10-28	80.820	80.820	79.600	79.600	68.122	5,000
2021-10-27	77.250	77.250	77.250	77.250	66.111	22
2021-10-26	78.190	78.190	78.190	78.190	66.916	0
2021-10-25	78.880	78.880	78.190	78.190	66.916	2,560
2021-10-22	79.950	80.000	79.950	80.000	68.465	75
2021-10-21	79.950	79.950	79.950	79.950	68.422	10
2021-10-20	78.310	78.640	78.310	78.640	67.301	5

← NewerPage 21 of 21 · 1,247 trading days

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.