Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	78.000	78.000	78.000	78.000	74.293	0
2025-02-12	78.000	78.000	78.000	78.000	74.293	0
2025-02-11	78.000	78.000	78.000	78.000	74.293	0
2025-02-10	78.000	78.000	78.000	78.000	74.293	0
2025-02-07	78.000	78.000	78.000	78.000	74.293	0
2025-02-06	78.000	78.000	78.000	78.000	74.293	0
2025-02-05	78.000	78.000	78.000	78.000	74.293	0
2025-02-04	78.000	78.000	78.000	78.000	74.293	0
2025-02-03	75.000	78.000	75.000	78.000	74.293	726
2025-01-31	77.990	77.990	77.990	77.990	74.283	2
2025-01-30	76.320	76.320	76.320	76.320	72.692	0
2025-01-29	76.320	76.320	76.320	76.320	72.692	0
2025-01-28	76.320	76.320	76.320	76.320	72.692	0
2025-01-27	76.320	76.320	76.320	76.320	72.692	0
2025-01-24	76.320	76.320	76.320	76.320	72.692	0
2025-01-23	75.570	76.320	75.570	76.320	72.692	5
2025-01-22	76.650	77.120	76.650	77.120	73.454	76
2025-01-21	80.000	80.000	80.000	80.000	76.198	11
2025-01-20	80.000	80.000	80.000	80.000	76.198	0
2025-01-17	80.000	80.000	80.000	80.000	76.198	1
2025-01-16	79.440	79.440	79.440	79.440	75.664	0
2025-01-15	78.950	79.440	78.950	79.440	75.664	2
2025-01-14	79.000	79.000	79.000	79.000	75.245	0
2025-01-13	79.000	79.000	79.000	79.000	75.245	3
2025-01-10	80.720	80.720	80.720	80.720	76.883	0
2025-01-09	80.720	80.720	80.720	80.720	76.883	0
2025-01-08	81.120	81.120	80.720	80.720	76.883	51
2025-01-07	81.190	81.190	81.190	81.190	77.331	1
2025-01-06	80.950	82.160	80.950	82.160	78.255	31
2025-01-03	81.680	81.680	81.680	81.680	77.798	13
2025-01-02	81.360	81.360	81.360	81.360	77.493	0
2024-12-30	82.500	82.640	81.360	81.360	77.493	76
2024-12-27	82.640	82.640	82.480	82.480	78.560	2
2024-12-26	81.280	81.280	81.280	81.280	77.417	0
2024-12-23	81.280	81.280	81.280	81.280	77.417	9
2024-12-20	80.480	80.480	79.760	79.760	75.969	3
2024-12-19	82.800	82.800	82.800	82.800	78.864	0
2024-12-18	82.500	82.800	82.500	82.800	78.864	733
2024-12-17	81.360	81.360	81.360	81.360	77.493	9
2024-12-16	80.760	80.760	80.760	80.760	76.921	0
2024-12-13	80.760	80.760	80.760	80.760	76.921	0
2024-12-12	80.400	81.200	80.400	80.760	76.921	4
2024-12-11	81.990	81.990	81.990	81.990	78.093	1
2024-12-10	80.510	80.510	80.510	80.510	76.683	2
2024-12-09	82.160	82.160	82.160	82.160	78.255	0
2024-12-06	82.160	82.160	82.160	82.160	78.255	0
2024-12-05	79.110	83.520	79.110	82.160	78.255	15
2024-12-04	80.720	80.720	80.720	80.720	76.883	0
2024-12-03	80.720	80.720	80.720	80.720	76.883	0
2024-12-02	80.720	80.720	80.720	80.720	76.883	0
2024-11-29	80.720	80.720	80.720	80.720	76.883	0
2024-11-28	80.720	80.720	80.720	80.720	76.883	0
2024-11-27	80.720	80.720	80.720	80.720	76.883	1
2024-11-26	78.000	78.000	78.000	78.000	74.293	0
2024-11-25	78.000	78.000	78.000	78.000	74.293	1
2024-11-22	78.080	78.080	78.080	78.080	74.369	0
2024-11-21	78.080	78.080	78.080	78.080	74.369	0
2024-11-19	78.080	78.080	78.080	78.080	74.369	0
2024-11-18	78.080	78.080	78.080	78.080	74.369	1
2024-11-14	78.880	78.880	78.880	78.880	75.131	0

← NewerPage 8 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.