Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.080	82.080	82.080	82.080	82.080	0
2026-04-29	82.080	82.080	82.080	82.080	82.080	2
2026-04-28	82.080	82.080	82.080	82.080	82.080	2
2026-04-27	89.460	89.460	89.460	89.460	89.460	0
2026-04-24	89.460	89.460	89.460	89.460	89.460	0
2026-04-23	89.460	89.460	89.460	89.460	89.460	0
2026-04-22	89.460	89.460	89.460	89.460	89.460	0
2026-04-20	89.460	89.460	89.460	89.460	89.460	0
2026-04-17	89.460	89.460	89.460	89.460	89.460	1
2026-04-16	93.300	93.300	93.300	93.300	93.300	0
2026-04-15	93.300	93.300	93.300	93.300	93.300	0
2026-04-14	93.300	93.300	93.300	93.300	93.300	0
2026-04-13	93.300	93.300	93.300	93.300	93.300	0
2026-04-10	93.300	93.300	93.300	93.300	93.300	0
2026-04-09	93.300	93.300	93.300	93.300	93.300	1
2026-04-08	93.950	93.950	93.950	93.950	93.950	0
2026-04-07	93.950	93.950	93.950	93.950	93.950	1
2026-04-06	95.300	95.300	95.300	95.300	95.300	0
2026-04-02	95.300	95.300	95.300	95.300	95.300	0
2026-04-01	95.300	95.300	95.300	95.300	95.300	0
2026-03-31	95.300	95.300	95.300	95.300	95.300	0
2026-03-30	95.300	95.300	95.300	95.300	95.300	0
2026-03-27	95.300	95.300	95.300	95.300	93.876	0
2026-03-26	95.300	95.300	95.300	95.300	93.924	0
2026-03-25	95.300	95.300	95.300	95.300	93.924	0
2026-03-24	95.300	95.300	95.300	95.300	93.924	0
2026-03-23	95.300	95.300	95.300	95.300	93.924	0
2026-03-20	95.300	95.300	95.300	95.300	93.924	0
2026-03-19	95.300	95.300	95.300	95.300	93.924	0
2026-03-18	95.300	95.300	95.300	95.300	93.924	0
2026-03-17	95.300	95.300	95.300	95.300	93.924	1
2026-03-16	93.660	93.660	93.660	93.660	92.308	0
2026-03-13	93.660	93.660	93.660	93.660	92.308	0
2026-03-12	93.660	93.660	93.660	93.660	92.308	0
2026-03-11	93.660	93.660	93.660	93.660	92.308	0
2026-03-10	93.660	93.660	93.660	93.660	92.308	0
2026-03-09	93.660	93.660	93.660	93.660	92.308	0
2026-03-06	93.660	93.660	93.660	93.660	92.308	2
2026-03-05	93.240	93.240	93.240	93.240	91.894	5
2026-03-04	93.240	93.240	93.240	93.240	91.894	0
2026-03-03	93.240	93.240	93.240	93.240	91.894	0
2026-03-02	93.240	93.240	93.240	93.240	91.894	0
2026-02-27	93.240	93.240	93.240	93.240	91.894	0
2026-02-26	93.240	93.240	93.240	93.240	91.894	0
2026-02-25	93.240	93.240	93.240	93.240	91.894	0
2026-02-24	93.240	93.240	93.240	93.240	91.894	0
2026-02-23	93.240	93.240	93.240	93.240	91.894	0
2026-02-20	93.240	93.240	93.240	93.240	91.894	0
2026-02-19	93.240	93.240	93.240	93.240	91.894	0
2026-02-18	93.240	93.240	93.240	93.240	91.894	0
2026-02-13	93.240	93.240	93.240	93.240	91.894	0
2026-02-12	93.240	93.240	93.240	93.240	91.894	0
2026-02-11	93.240	93.240	93.240	93.240	91.894	0
2026-02-10	93.240	93.240	93.240	93.240	91.894	0
2026-02-09	93.240	93.240	93.240	93.240	91.894	0
2026-02-06	93.240	93.240	93.240	93.240	91.894	100
2026-02-05	93.690	93.690	93.690	93.690	92.337	0
2026-02-04	93.690	93.690	93.690	93.690	92.337	110
2026-02-03	91.350	91.350	91.350	91.350	90.031	10
2026-02-02	91.350	91.350	91.350	91.350	90.031	4

← NewerPage 3 of 21 · 1,248 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.