Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	76.750	76.750	76.750	76.750	74.363	0
2025-05-14	76.750	76.750	76.750	76.750	74.363	1
2025-05-13	78.520	78.520	76.950	76.950	74.557	3
2025-05-12	79.680	81.000	79.680	81.000	78.481	3
2025-05-09	86.850	86.850	86.850	86.850	84.149	0
2025-05-08	86.850	86.850	86.850	86.850	84.149	0
2025-05-07	86.850	86.850	86.850	86.850	84.149	0
2025-05-06	86.850	86.850	86.850	86.850	84.149	0
2025-05-05	86.850	86.850	86.850	86.850	84.149	0
2025-05-02	86.850	86.850	86.850	86.850	84.149	3
2025-04-30	87.170	87.170	87.170	87.170	84.459	0
2025-04-29	87.170	87.170	87.170	87.170	84.459	0
2025-04-28	87.170	87.170	87.170	87.170	84.459	0
2025-04-25	87.170	87.170	87.170	87.170	84.459	0
2025-04-24	87.170	87.170	87.170	87.170	84.459	0
2025-04-23	87.170	87.170	87.170	87.170	84.459	0
2025-04-22	87.170	87.170	87.170	87.170	84.459	0
2025-04-17	87.170	87.170	87.170	87.170	84.459	0
2025-04-16	87.170	87.170	87.170	87.170	84.459	0
2025-04-15	87.170	87.170	87.170	87.170	84.459	0
2025-04-14	87.170	87.170	87.170	87.170	84.459	0
2025-04-11	87.170	87.170	87.170	87.170	84.459	0
2025-04-10	87.170	87.170	87.170	87.170	84.459	0
2025-04-09	87.170	87.170	87.170	87.170	84.459	0
2025-04-08	87.170	87.170	87.170	87.170	84.459	0
2025-04-07	87.170	87.170	87.170	87.170	84.459	0
2025-04-04	87.170	87.170	87.170	87.170	84.459	0
2025-04-03	87.170	87.170	87.170	87.170	84.459	0
2025-04-02	87.170	87.170	87.170	87.170	84.459	0
2025-04-01	87.170	87.170	87.170	87.170	84.459	0
2025-03-31	87.170	87.170	87.170	87.170	84.459	0
2025-03-28	92.010	92.010	87.170	87.170	84.459	2
2025-03-27	85.600	85.600	85.600	85.600	82.938	0
2025-03-26	85.600	85.600	85.600	85.600	81.531	0
2025-03-25	85.600	85.600	85.600	85.600	81.531	576
2025-03-24	86.490	86.490	86.490	86.490	82.379	0
2025-03-21	86.490	86.490	86.490	86.490	82.379	0
2025-03-20	86.490	86.490	86.490	86.490	82.379	0
2025-03-19	86.490	86.490	86.490	86.490	82.379	0
2025-03-18	86.490	86.490	86.490	86.490	82.379	0
2025-03-17	86.490	86.490	86.490	86.490	82.379	0
2025-03-14	86.490	86.490	86.490	86.490	82.379	1
2025-03-13	86.340	86.340	86.340	86.340	82.236	0
2025-03-12	86.340	86.340	86.340	86.340	82.236	0
2025-03-11	86.340	86.340	86.340	86.340	82.236	2
2025-03-10	87.180	87.180	87.180	87.180	83.036	1
2025-03-07	84.510	84.510	84.510	84.510	80.493	0
2025-03-06	79.460	84.510	79.460	84.510	80.493	2
2025-03-05	81.050	81.050	81.050	81.050	77.198	0
2025-02-28	81.050	81.050	81.050	81.050	77.198	0
2025-02-27	81.050	81.050	81.050	81.050	77.198	0
2025-02-26	81.050	81.050	81.050	81.050	77.198	0
2025-02-25	81.050	81.050	81.050	81.050	77.198	1
2025-02-24	81.050	81.050	81.050	81.050	77.198	5
2025-02-21	80.000	80.000	80.000	80.000	76.198	27
2025-02-20	78.000	78.000	78.000	78.000	74.293	0
2025-02-19	78.000	78.000	78.000	78.000	74.293	0
2025-02-18	78.000	78.000	78.000	78.000	74.293	0
2025-02-17	78.000	78.000	78.000	78.000	74.293	0
2025-02-14	79.000	79.000	78.000	78.000	74.293	13

← NewerPage 7 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.