Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	71.330	71.330	71.330	71.330	70.300	0
2025-10-30	70.910	71.330	70.800	71.330	70.300	8
2025-10-29	75.920	75.920	75.920	75.920	74.824	0
2025-10-28	75.920	75.920	75.920	75.920	74.824	0
2025-10-27	75.920	75.920	75.920	75.920	74.824	2
2025-10-24	75.920	75.920	75.920	75.920	74.824	0
2025-10-23	75.920	75.920	75.920	75.920	74.824	0
2025-10-22	75.920	75.920	75.920	75.920	74.824	0
2025-10-21	75.920	75.920	75.920	75.920	74.824	1
2025-10-20	75.920	75.920	75.920	75.920	74.824	0
2025-10-17	75.920	75.920	75.920	75.920	74.824	0
2025-10-16	75.920	75.920	75.920	75.920	74.824	1
2025-10-15	75.920	75.920	75.920	75.920	74.824	0
2025-10-14	75.920	75.920	75.920	75.920	74.824	0
2025-10-13	75.920	75.920	75.920	75.920	74.824	0
2025-10-10	75.920	75.920	75.920	75.920	74.824	0
2025-10-09	75.920	75.920	75.920	75.920	74.824	1
2025-10-08	76.930	76.930	76.930	76.930	75.819	1
2025-10-07	77.680	77.680	77.680	77.680	76.559	0
2025-10-06	77.680	77.680	77.680	77.680	76.559	0
2025-10-03	77.680	77.680	77.680	77.680	76.559	0
2025-10-02	77.680	77.680	77.680	77.680	76.559	110
2025-10-01	76.480	76.480	76.480	76.480	75.376	0
2025-09-30	77.500	77.650	76.480	76.480	75.376	5
2025-09-29	88.000	88.000	88.000	88.000	86.730	0
2025-09-26	88.000	88.000	88.000	88.000	86.730	1
2025-09-25	80.710	80.710	80.710	80.710	78.200	0
2025-09-24	80.710	80.710	80.710	80.710	78.200	0
2025-09-23	80.710	80.710	80.710	80.710	78.200	1
2025-09-22	81.170	81.170	80.240	80.240	77.745	4
2025-09-19	80.400	80.400	80.400	80.400	77.900	0
2025-09-18	81.920	81.920	80.400	80.400	77.900	2
2025-09-17	81.110	81.110	81.110	81.110	78.588	1
2025-09-16	80.300	80.300	80.300	80.300	77.803	47
2025-09-15	79.180	80.800	79.180	80.080	77.590	767
2025-09-12	80.600	80.600	80.600	80.600	78.094	10
2025-09-11	82.880	82.880	82.880	82.880	80.303	1
2025-09-10	82.900	82.900	82.900	82.900	80.322	0
2025-09-09	82.880	82.900	82.880	82.900	80.322	8
2025-09-08	84.800	84.800	84.800	84.800	82.163	5
2025-09-05	83.680	83.680	83.680	83.680	81.078	2
2025-09-04	83.520	83.520	83.520	83.520	80.923	1
2025-09-03	83.120	83.120	83.120	83.120	80.535	8
2025-09-02	83.200	83.280	82.720	83.280	80.690	166
2025-09-01	80.510	80.890	80.510	80.890	78.375	39
2025-08-29	81.840	82.000	81.840	82.000	79.450	23
2025-08-28	80.840	80.840	80.840	80.840	78.326	1
2025-08-27	80.640	80.640	80.640	80.640	78.133	3
2025-08-26	80.640	80.640	80.640	80.640	78.133	3
2025-08-25	85.170	85.170	82.000	82.000	79.450	56
2025-08-22	84.240	84.320	84.240	84.320	81.698	123
2025-08-21	84.750	84.750	84.750	84.750	82.115	0
2025-08-20	84.750	84.750	84.750	84.750	82.115	200
2025-08-19	82.640	82.640	82.640	82.640	80.070	0
2025-08-18	82.480	82.640	82.480	82.640	80.070	433
2025-08-15	79.200	79.200	79.200	79.200	76.737	0
2025-08-14	79.200	79.200	79.200	79.200	76.737	0
2025-08-13	79.200	79.200	79.200	79.200	76.737	1
2025-08-12	78.880	78.880	78.880	78.880	76.427	4
2025-08-11	76.480	76.480	76.480	76.480	74.102	0

← NewerPage 5 of 21 · 1,251 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.