Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	76.480	76.480	76.480	76.480	74.102	0
2025-08-07	76.480	76.480	76.480	76.480	74.102	0
2025-08-06	76.480	76.480	76.480	76.480	74.102	0
2025-08-05	76.480	76.480	76.480	76.480	74.102	0
2025-08-04	76.480	76.480	76.480	76.480	74.102	0
2025-08-01	76.480	76.480	76.480	76.480	74.102	0
2025-07-31	76.560	76.560	76.480	76.480	74.102	2
2025-07-30	78.560	78.560	76.900	76.900	74.509	13
2025-07-29	79.680	79.680	79.680	79.680	77.202	2
2025-07-28	79.840	80.000	79.840	80.000	77.512	10
2025-07-25	81.520	81.520	81.520	81.520	78.985	0
2025-07-24	81.520	81.520	81.520	81.520	78.985	1
2025-07-23	80.600	80.600	80.600	80.600	78.094	0
2025-07-22	80.600	80.600	80.600	80.600	78.094	201
2025-07-21	81.180	81.180	81.180	81.180	78.656	0
2025-07-18	81.180	81.180	81.180	81.180	78.656	1
2025-07-17	83.780	83.780	83.780	83.780	81.175	0
2025-07-16	83.780	83.780	83.780	83.780	81.175	0
2025-07-15	83.780	83.780	83.780	83.780	81.175	2
2025-07-14	84.560	84.560	84.560	84.560	81.931	5
2025-07-11	84.400	84.400	84.400	84.400	81.776	2
2025-07-10	81.980	81.980	81.980	81.980	79.431	0
2025-07-09	81.980	81.980	81.980	81.980	79.431	0
2025-07-08	81.980	81.980	81.980	81.980	79.431	1
2025-07-07	82.960	82.960	82.960	82.960	80.380	0
2025-07-04	82.960	82.960	82.960	82.960	80.380	0
2025-07-03	82.960	82.960	82.960	82.960	80.380	4
2025-07-02	83.040	83.040	83.040	83.040	80.458	0
2025-07-01	83.040	83.040	83.040	83.040	80.458	0
2025-06-30	83.040	83.040	83.040	83.040	80.458	0
2025-06-27	82.560	83.040	82.560	83.040	80.458	5
2025-06-26	82.320	82.320	82.320	82.320	79.760	0
2025-06-25	82.320	82.320	82.320	82.320	79.760	0
2025-06-24	82.320	82.320	82.320	82.320	79.760	51
2025-06-23	81.360	81.360	81.360	81.360	78.830	0
2025-06-20	81.360	81.360	81.360	81.360	78.830	1
2025-06-18	81.360	81.360	81.360	81.360	78.830	50
2025-06-17	82.280	82.280	82.280	82.280	79.722	1
2025-06-16	82.800	82.800	82.800	82.800	80.225	20
2025-06-13	83.580	83.580	83.580	83.580	80.981	0
2025-06-12	83.580	83.580	83.580	83.580	80.981	0
2025-06-11	83.580	83.580	83.580	83.580	80.981	0
2025-06-10	83.580	83.580	83.580	83.580	80.981	0
2025-06-09	83.580	83.580	83.580	83.580	80.981	0
2025-06-06	83.580	83.580	83.580	83.580	80.981	1
2025-06-05	83.360	84.000	83.360	84.000	81.388	15
2025-06-04	84.760	84.760	84.760	84.760	82.124	0
2025-06-03	84.760	84.760	84.760	84.760	82.124	1
2025-06-02	85.280	85.280	85.280	85.280	82.628	0
2025-05-30	85.280	85.280	85.280	85.280	82.628	100
2025-05-29	83.200	83.200	83.200	83.200	80.613	0
2025-05-28	83.200	83.200	83.200	83.200	80.613	1
2025-05-27	80.960	80.960	80.960	80.960	78.443	0
2025-05-26	80.960	80.960	80.960	80.960	78.443	0
2025-05-23	80.960	80.960	80.960	80.960	78.443	0
2025-05-22	80.960	80.960	80.960	80.960	78.443	3
2025-05-21	80.750	80.750	80.750	80.750	78.239	0
2025-05-20	80.170	80.750	80.080	80.750	78.239	801
2025-05-19	76.760	76.760	76.760	76.760	74.373	1
2025-05-16	76.750	76.750	76.750	76.750	74.363	0

← NewerPage 6 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.