Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	78.880	78.880	78.880	78.880	75.131	0
2024-11-12	78.880	78.880	78.880	78.880	75.131	0
2024-11-11	78.880	78.880	78.880	78.880	75.131	134
2024-11-08	82.320	82.320	82.320	82.320	78.407	0
2024-11-07	82.320	82.320	82.320	82.320	78.407	0
2024-11-06	82.320	82.320	82.320	82.320	78.407	2
2024-11-05	81.840	81.840	81.840	81.840	77.950	0
2024-11-04	81.840	81.840	81.840	81.840	77.950	0
2024-11-01	81.840	81.840	81.840	81.840	77.950	0
2024-10-31	81.840	81.840	81.840	81.840	77.950	0
2024-10-30	81.840	81.840	81.840	81.840	77.950	0
2024-10-29	81.840	81.840	81.840	81.840	77.950	3
2024-10-28	79.280	79.280	79.280	79.280	75.512	0
2024-10-25	79.280	79.280	79.280	79.280	75.512	0
2024-10-24	79.280	79.280	79.280	79.280	75.512	0
2024-10-23	79.200	79.280	79.200	79.280	75.512	3
2024-10-22	81.500	81.500	81.500	81.500	77.626	0
2024-10-21	81.500	81.500	81.500	81.500	77.626	0
2024-10-18	81.500	81.500	81.500	81.500	77.626	1
2024-10-17	81.360	81.360	81.360	81.360	77.493	0
2024-10-16	81.360	81.360	81.360	81.360	77.493	0
2024-10-15	81.360	81.360	81.360	81.360	77.493	0
2024-10-14	81.360	81.360	81.360	81.360	77.493	6
2024-10-11	79.760	80.400	79.760	80.400	76.579	2
2024-10-10	80.880	80.880	80.880	80.880	77.036	0
2024-10-09	80.880	80.880	80.880	80.880	77.036	0
2024-10-08	80.880	80.880	80.880	80.880	77.036	0
2024-10-07	80.880	80.880	80.880	80.880	77.036	0
2024-10-04	80.880	80.880	80.880	80.880	77.036	0
2024-10-03	80.880	80.880	80.880	80.880	77.036	0
2024-10-02	80.880	80.880	80.880	80.880	77.036	0
2024-10-01	80.880	80.880	80.880	80.880	77.036	0
2024-09-30	80.880	80.880	80.880	80.880	77.036	0
2024-09-27	80.880	80.880	80.880	80.880	77.036	0
2024-09-26	80.880	80.880	80.880	80.880	77.036	1
2024-09-25	80.880	80.880	80.880	80.880	75.556	0
2024-09-24	80.880	80.880	80.880	80.880	75.556	0
2024-09-23	80.880	80.880	80.880	80.880	75.556	0
2024-09-20	80.880	80.880	80.880	80.880	75.556	1
2024-09-19	80.000	80.000	80.000	80.000	74.734	1
2024-09-18	81.200	81.200	81.120	81.120	75.781	2
2024-09-17	83.600	83.600	83.600	83.600	78.097	0
2024-09-16	83.600	83.600	83.600	83.600	78.097	0
2024-09-13	83.600	83.600	83.600	83.600	78.097	0
2024-09-12	83.600	83.600	83.600	83.600	78.097	0
2024-09-11	83.600	83.600	83.600	83.600	78.097	2
2024-09-10	83.750	83.750	83.750	83.750	78.238	0
2024-09-09	83.750	83.750	83.750	83.750	78.238	10
2024-09-06	84.400	84.400	84.400	84.400	78.845	0
2024-09-05	84.400	84.400	84.400	84.400	78.845	0
2024-09-04	84.400	84.400	84.400	84.400	78.845	0
2024-09-03	84.400	84.400	84.400	84.400	78.845	1
2024-09-02	84.500	84.500	84.500	84.500	78.938	0
2024-08-30	84.500	84.500	84.500	84.500	78.938	0
2024-08-29	84.160	84.500	84.160	84.500	78.938	3
2024-08-28	81.660	81.660	81.660	81.660	76.285	0
2024-08-27	81.660	81.660	81.660	81.660	76.285	0
2024-08-26	81.660	81.660	81.660	81.660	76.285	7
2024-08-23	82.940	82.940	82.940	82.940	77.481	0
2024-08-22	83.040	83.040	82.530	82.940	77.481	7

← NewerPage 9 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.