Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.000	88.000	88.000	88.000	86.730	0
2026-01-29	88.000	88.000	88.000	88.000	86.730	0
2026-01-28	88.000	88.000	88.000	88.000	86.730	0
2026-01-27	88.000	88.000	88.000	88.000	86.730	10
2026-01-26	86.940	86.940	86.940	86.940	85.685	0
2026-01-23	86.940	86.940	86.940	86.940	85.685	0
2026-01-22	86.940	86.940	86.940	86.940	85.685	0
2026-01-21	86.940	86.940	86.940	86.940	85.685	0
2026-01-20	86.940	86.940	86.940	86.940	85.685	0
2026-01-19	86.940	86.940	86.940	86.940	85.685	0
2026-01-16	86.940	86.940	86.940	86.940	85.685	0
2026-01-15	86.940	86.940	86.940	86.940	85.685	0
2026-01-14	86.940	86.940	86.940	86.940	85.685	0
2026-01-13	86.940	86.940	86.940	86.940	85.685	0
2026-01-12	86.940	86.940	86.940	86.940	85.685	0
2026-01-09	86.940	86.940	86.940	86.940	85.685	13
2026-01-08	87.480	88.500	87.480	88.500	87.222	12
2026-01-07	81.490	81.490	81.490	81.490	80.314	0
2026-01-06	81.490	81.490	81.490	81.490	80.314	2
2026-01-05	83.160	83.160	83.160	83.160	81.959	0
2026-01-02	83.160	83.160	83.160	83.160	81.959	0
2025-12-30	83.160	83.160	83.160	83.160	81.959	1
2025-12-29	79.120	79.120	79.120	79.120	77.978	0
2025-12-26	79.120	79.120	79.120	79.120	77.978	0
2025-12-23	79.120	79.120	79.120	79.120	77.978	0
2025-12-22	79.120	79.120	79.120	79.120	77.978	0
2025-12-19	79.120	79.120	79.120	79.120	77.978	0
2025-12-18	79.120	79.120	79.120	79.120	77.978	0
2025-12-17	79.120	79.120	79.120	79.120	77.978	0
2025-12-16	79.120	79.120	79.120	79.120	77.978	2
2025-12-15	78.480	78.480	78.480	78.480	77.347	1
2025-12-12	78.640	78.640	78.640	78.640	77.505	0
2025-12-11	78.640	78.640	78.640	78.640	77.505	0
2025-12-10	78.640	78.640	78.640	78.640	77.505	4
2025-12-09	80.560	80.560	78.960	78.960	77.820	17
2025-12-08	76.880	76.880	76.880	76.880	75.770	5
2025-12-05	75.600	75.600	75.600	75.600	74.509	1
2025-12-04	76.100	76.100	75.760	75.760	74.666	4
2025-12-03	73.220	73.220	73.220	73.220	72.163	0
2025-12-02	73.220	73.220	73.220	73.220	72.163	0
2025-12-01	73.220	73.220	73.220	73.220	72.163	0
2025-11-28	73.220	73.220	73.220	73.220	72.163	0
2025-11-27	73.220	73.220	73.220	73.220	72.163	0
2025-11-26	73.220	73.220	73.220	73.220	72.163	0
2025-11-25	73.220	73.220	73.220	73.220	72.163	0
2025-11-24	73.220	73.220	73.220	73.220	72.163	0
2025-11-21	73.220	73.220	73.220	73.220	72.163	0
2025-11-19	73.220	73.220	73.220	73.220	72.163	0
2025-11-18	73.220	73.220	73.220	73.220	72.163	0
2025-11-17	73.220	73.220	73.220	73.220	72.163	0
2025-11-14	73.220	73.220	73.220	73.220	72.163	0
2025-11-13	73.220	73.220	73.220	73.220	72.163	0
2025-11-12	73.220	73.220	73.220	73.220	72.163	0
2025-11-11	73.220	73.220	73.220	73.220	72.163	0
2025-11-10	73.220	73.220	73.220	73.220	72.163	0
2025-11-07	73.150	73.220	73.150	73.220	72.163	18
2025-11-06	71.330	71.330	71.330	71.330	70.300	0
2025-11-05	71.330	71.330	71.330	71.330	70.300	0
2025-11-04	71.330	71.330	71.330	71.330	70.300	0
2025-11-03	71.330	71.330	71.330	71.330	70.300	0

← NewerPage 4 of 5 · 250 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.