Takeda Pharmaceutical Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	99.500	99.500	99.500	99.500	99.500	2
2026-10-16	99.500	99.500	99.500	99.500	99.500	15
2026-10-15	99.070	99.070	99.070	99.070	99.070	0
2026-10-14	99.070	99.070	99.070	99.070	99.070	0
2026-10-13	99.070	99.070	99.070	99.070	99.070	0
2026-10-12	90.540	90.540	90.540	90.540	90.540	0
2026-10-09	99.070	99.070	99.070	99.070	99.070	0
2026-10-08	99.070	99.070	99.070	99.070	99.070	0
2026-10-07	99.070	99.070	99.070	99.070	99.070	0
2026-10-06	99.070	99.070	99.070	99.070	99.070	3
2026-10-05	99.070	99.070	99.070	99.070	99.070	0
2026-10-02	99.070	99.070	99.070	99.070	99.070	0
2026-10-01	99.070	99.070	99.070	99.070	99.070	0
2026-09-30	99.070	99.070	99.070	99.070	99.070	0
2026-09-29	99.070	99.070	99.070	99.070	99.070	0
2026-09-28	99.070	99.070	99.070	99.070	97.725	2
2026-09-25	99.070	99.070	99.070	99.070	97.725	1
2026-09-24	96.900	96.900	96.900	96.900	95.584	1
2026-09-23	97.900	97.900	97.900	97.900	96.571	1
2026-09-22	96.890	96.890	96.890	96.890	96.890	2
2026-09-21	97.800	97.800	97.800	97.800	97.800	0
2026-09-18	97.800	97.800	97.800	97.800	97.800	1
2026-09-17	98.700	98.700	98.700	98.700	98.700	10
2026-09-16	96.030	96.030	96.030	96.030	96.030	0
2026-09-15	96.030	96.030	96.030	96.030	96.030	0
2026-09-14	96.030	96.030	96.030	96.030	96.030	500
2026-09-11	93.330	93.330	93.330	93.330	93.330	500
2026-09-10	93.600	93.600	93.600	93.600	93.600	0
2026-09-09	93.600	93.600	93.600	93.600	93.600	0
2026-09-08	95.040	95.040	93.600	93.600	93.600	5
2026-09-07	95.040	95.040	95.040	95.040	95.040	0
2026-09-04	95.040	95.040	95.040	95.040	95.040	0
2026-09-03	94.500	95.580	94.500	95.040	95.040	63
2026-09-02	94.320	94.320	94.320	94.320	94.320	0
2026-09-01	94.320	94.320	94.320	94.320	94.320	6
2026-08-31	93.690	93.690	93.690	93.690	93.690	0
2026-08-28	93.690	93.690	93.690	93.690	93.690	3
2026-08-27	92.250	92.250	92.250	92.250	92.250	0
2026-08-26	92.250	92.250	92.250	92.250	92.250	0
2026-08-25	92.250	92.250	92.250	92.250	92.250	0
2026-08-24	92.250	92.250	92.250	92.250	92.250	0
2026-08-21	92.250	92.250	92.250	92.250	92.250	0
2026-08-20	92.250	92.250	92.250	92.250	92.250	0
2026-08-19	92.250	92.250	92.250	92.250	92.250	0
2026-08-18	92.250	92.250	92.250	92.250	92.250	0
2026-08-17	92.250	92.250	92.250	92.250	92.250	0
2026-08-14	92.250	92.250	92.250	92.250	92.250	1
2026-08-13	89.980	89.980	89.980	89.980	89.980	0
2026-08-12	89.980	89.980	89.980	89.980	89.980	0
2026-08-11	89.980	89.980	89.980	89.980	89.980	0
2026-08-10	89.980	89.980	89.980	89.980	89.980	0
2026-08-07	89.980	89.980	89.980	89.980	89.980	0
2026-08-06	89.980	89.980	89.980	89.980	89.980	0
2026-08-05	89.980	89.980	89.980	89.980	89.980	0
2026-08-04	89.980	89.980	89.980	89.980	89.980	0
2026-08-03	89.980	89.980	89.980	89.980	89.980	0
2026-07-31	89.980	89.980	89.980	89.980	89.980	0
2026-07-30	89.980	89.980	89.980	89.980	89.980	33
2026-07-29	90.720	91.170	90.720	91.170	91.170	32
2026-07-28	89.730	89.730	89.730	89.730	89.730	1

Page 1 of 3 · 128 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.