NYSE : TAK
Takeda Pharmaceutical Company Limited — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Japan
Last price 20.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Takeda Pharmaceutical Company Limited (TAK) closed at 20.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.88 | 21.17 | 20.78 | 20.87 | 2,650,794 | -0.19% |
| 2026-10-30 | 21 | 21.22 | 20.79 | 20.91 | 4,624,379 | +4.50% |
| 2026-10-29 | 20 | 20.325 | 19.5 | 20.01 | 4,805,491 | -0.69% |
| 2026-10-28 | 19.78 | 20.235 | 19.78 | 20.15 | 3,122,059 | -0.59% |
| 2026-10-27 | 20.19 | 20.37 | 20.19 | 20.27 | 2,147,199 | -0.78% |
| 2026-10-26 | 20.4 | 20.551 | 20.355 | 20.43 | 2,367,366 | +0.94% |
| 2026-10-23 | 20.28 | 20.39 | 20.17 | 20.24 | 2,099,212 | -0.59% |
| 2026-10-22 | 20.18 | 20.39 | 20.08 | 20.36 | 3,461,934 | +2.16% |
| 2026-10-21 | 19.9 | 20.03 | 19.9 | 19.93 | 1,671,406 | -0.75% |
| 2026-10-20 | 19.9 | 20.13 | 19.84 | 20.08 | 2,907,340 | +2.40% |
| 2026-10-19 | 19.55 | 19.8 | 19.55 | 19.61 | 2,877,473 | -0.31% |
| 2026-10-16 | 19.67 | 19.705 | 19.561 | 19.67 | 2,718,107 | +1.13% |
| 2026-10-15 | 19.58 | 19.89 | 19.45 | 19.45 | 4,196,558 | +2.31% |
| 2026-10-14 | 18.63 | 19.04 | 18.57 | 19.01 | 4,491,701 | +2.65% |
| 2026-10-13 | 18.73 | 18.82 | 18.52 | 18.52 | 2,674,079 | -0.86% |
| 2026-10-12 | 18.79 | 18.79 | 18.655 | 18.68 | 1,752,183 | -0.27% |
| 2026-10-09 | 18.37 | 18.755 | 18.37 | 18.73 | 2,043,124 | +1.13% |
| 2026-10-08 | 18.39 | 18.52 | 18.215 | 18.52 | 2,786,592 | +0.82% |
| 2026-10-07 | 18.14 | 18.455 | 18.14 | 18.37 | 2,467,517 | +1.49% |
| 2026-10-06 | 17.97 | 18.179 | 17.955 | 18.1 | 2,816,006 | +1.63% |
| 2026-10-05 | 17.78 | 17.91 | 17.75 | 17.81 | 2,507,263 | -0.28% |
| 2026-10-02 | 17.85 | 17.89 | 17.78 | 17.86 | 2,052,910 | +0.00% |
| 2026-10-01 | 18.07 | 18.13 | 17.86 | 17.86 | 2,382,104 | -1.81% |
| 2026-09-30 | 18.46 | 18.46 | 18.185 | 18.19 | 2,073,678 | -1.73% |
| 2026-09-29 | 18.56 | 18.575 | 18.37 | 18.51 | 2,326,977 | -2.06% |
| 2026-09-28 | 18.76 | 19 | 18.645 | 18.9 | 1,944,551 | +0.21% |
| 2026-09-25 | 18.82 | 18.91 | 18.765 | 18.86 | 2,737,680 | +1.45% |
| 2026-09-24 | 18.55 | 18.735 | 18.51 | 18.59 | 2,896,243 | -1.17% |
| 2026-09-23 | 18.86 | 18.98 | 18.78 | 18.81 | 2,563,772 | -0.74% |
| 2026-09-22 | 18.92 | 19.045 | 18.81 | 18.95 | 1,403,851 | +0.32% |
| 2026-09-21 | 18.98 | 18.99 | 18.84 | 18.89 | 1,752,747 | -0.11% |
| 2026-09-18 | 18.8 | 19.01 | 18.8 | 18.91 | 2,480,403 | -0.73% |
| 2026-09-17 | 19.02 | 19.1 | 19 | 19.05 | 2,708,772 | +2.20% |
| 2026-09-16 | 18.75 | 18.825 | 18.595 | 18.64 | 2,952,144 | -0.32% |
| 2026-09-15 | 18.74 | 18.765 | 18.61 | 18.7 | 2,678,360 | +0.54% |
| 2026-09-14 | 18.56 | 18.7 | 18.54 | 18.6 | 2,357,576 | +1.86% |
| 2026-09-11 | 18.38 | 18.445 | 18.2 | 18.26 | 2,150,006 | +0.83% |
| 2026-09-10 | 18.34 | 18.34 | 18.1 | 18.11 | 1,695,424 | -0.55% |
| 2026-09-09 | 18.18 | 18.35 | 18.147 | 18.21 | 1,565,339 | -0.60% |
| 2026-09-08 | 18.53 | 18.65 | 18.28 | 18.32 | 3,099,364 | -0.70% |
| 2026-09-04 | 18.48 | 18.54 | 18.385 | 18.45 | 1,499,459 | -1.39% |
| 2026-09-03 | 18.75 | 18.835 | 18.52 | 18.71 | 2,853,620 | +1.52% |
| 2026-09-02 | 18.3 | 18.495 | 18.275 | 18.43 | 1,721,791 | +1.10% |
| 2026-09-01 | 18.18 | 18.405 | 18.18 | 18.23 | 1,899,403 | +1.39% |
| 2026-08-31 | 17.99 | 18.06 | 17.955 | 17.98 | 1,779,451 | -0.28% |
| 2026-08-28 | 18 | 18.11 | 17.96 | 18.03 | 1,803,155 | +0.00% |
| 2026-08-27 | 18.21 | 18.22 | 17.971 | 18.03 | 1,726,684 | -1.10% |
| 2026-08-26 | 18.32 | 18.38 | 18.219 | 18.23 | 2,331,739 | -0.65% |
| 2026-08-25 | 18.21 | 18.355 | 18.21 | 18.35 | 1,246,981 | +0.60% |
| 2026-08-24 | 18.24 | 18.26 | 18.11 | 18.24 | 2,232,857 | +0.33% |
| 2026-08-21 | 18.09 | 18.245 | 18.08 | 18.18 | 1,479,066 | +0.28% |
| 2026-08-20 | 18.25 | 18.34 | 18.105 | 18.13 | 2,225,251 | -1.15% |
| 2026-08-19 | 18.22 | 18.495 | 18.22 | 18.34 | 3,309,174 | +1.61% |
| 2026-08-18 | 17.86 | 18.16 | 17.834 | 18.05 | 3,809,420 | +3.86% |
| 2026-08-17 | 17.4 | 17.44 | 17.28 | 17.38 | 2,464,405 | -1.42% |
| 2026-08-14 | 17.5 | 17.66 | 17.48 | 17.63 | 3,136,891 | +1.38% |
| 2026-08-13 | 17.47 | 17.47 | 17.36 | 17.39 | 1,953,178 | -0.11% |
| 2026-08-12 | 17.36 | 17.47 | 17.35 | 17.41 | 2,004,268 | -0.40% |
| 2026-08-11 | 17.38 | 17.635 | 17.36 | 17.48 | 2,289,464 | -0.40% |
| 2026-08-10 | 17.48 | 17.61 | 17.42 | 17.55 | 3,866,067 | +0.57% |
| 2026-08-07 | 17.48 | 17.56 | 17.405 | 17.45 | 3,575,528 | +2.53% |
| 2026-08-06 | 17.07 | 17.275 | 16.91 | 17.02 | 4,271,979 | +1.79% |
| 2026-08-05 | 16.66 | 16.78 | 16.57 | 16.72 | 4,859,388 | +0.97% |
| 2026-08-04 | 16.35 | 16.681 | 16.3 | 16.56 | 5,909,329 | -1.60% |
| 2026-08-03 | 17.19 | 17.22 | 16.83 | 16.83 | 3,154,335 | -1.52% |
| 2026-07-31 | 17.06 | 17.19 | 16.932 | 17.09 | 4,106,741 | -0.93% |
| 2026-07-30 | 17.04 | 17.322 | 16.965 | 17.25 | 5,613,389 | -2.82% |
| 2026-07-29 | 17.65 | 17.83 | 17.57 | 17.75 | 5,238,562 | +1.31% |
| 2026-07-28 | 17.53 | 17.73 | 17.52 | 17.52 | 3,756,833 | +0.46% |
| 2026-07-27 | 17.52 | 17.65 | 17.42 | 17.44 | 3,887,738 | +1.16% |
| 2026-07-24 | 17.3 | 17.36 | 17.22 | 17.24 | 3,266,419 | +2.50% |
| 2026-07-23 | 16.71 | 16.845 | 16.685 | 16.82 | 3,511,434 | -0.30% |
| 2026-07-22 | 17.09 | 17.21 | 16.84 | 16.87 | 4,661,342 | -2.09% |
| 2026-07-21 | 17.15 | 17.25 | 17.025 | 17.23 | 4,807,996 | +1.06% |
| 2026-07-20 | 17.14 | 17.2 | 17 | 17.05 | 4,811,502 | -0.58% |
| 2026-07-17 | 16.95 | 17.245 | 16.89 | 17.15 | 4,689,173 | +2.51% |
| 2026-07-16 | 16.53 | 16.76 | 16.49 | 16.73 | 5,976,479 | +1.70% |
| 2026-07-15 | 16.34 | 16.476 | 16.26 | 16.45 | 4,757,541 | +0.37% |
| 2026-07-14 | 16.42 | 16.575 | 16.235 | 16.39 | 5,055,428 | -0.61% |
| 2026-07-13 | 16.52 | 16.615 | 16.445 | 16.49 | 2,565,936 | -0.42% |
| 2026-07-10 | 16.6 | 16.625 | 16.51 | 16.56 | 1,503,758 | -0.30% |
| 2026-07-09 | 16.6 | 16.69 | 16.57 | 16.61 | 2,392,967 | -0.84% |
| 2026-07-08 | 16.72 | 16.805 | 16.715 | 16.75 | 2,241,547 | -1.24% |
| 2026-07-07 | 16.91 | 17.12 | 16.87 | 16.96 | 2,654,057 | +0.41% |
| 2026-07-06 | 16.99 | 17.07 | 16.725 | 16.89 | 2,881,294 | +0.72% |
| 2026-07-02 | 16.43 | 16.77 | 16.42 | 16.77 | 3,514,920 | +5.14% |
| 2026-07-01 | 15.97 | 16.02 | 15.905 | 15.95 | 2,169,561 | -0.50% |
| 2026-06-30 | 15.97 | 16.035 | 15.835 | 16.03 | 2,948,737 | +0.31% |
| 2026-06-29 | 15.98 | 16.045 | 15.865 | 15.98 | 3,657,839 | +0.44% |
| 2026-06-26 | 15.72 | 15.98 | 15.72 | 15.91 | 2,766,432 | +1.66% |
| 2026-06-25 | 15.61 | 15.75 | 15.57 | 15.65 | 2,865,936 | -0.45% |
| 2026-06-24 | 15.9 | 15.92 | 15.71 | 15.72 | 3,494,164 | -0.76% |
| 2026-06-23 | 15.65 | 15.85 | 15.5 | 15.84 | 3,126,623 | +2.39% |
| 2026-06-22 | 15.49 | 15.595 | 15.39 | 15.47 | 2,351,299 | -1.02% |
| 2026-06-18 | 15.77 | 15.77 | 15.515 | 15.63 | 2,442,724 | +1.36% |
| 2026-06-17 | 15.48 | 15.52 | 15.335 | 15.42 | 2,503,538 | -1.53% |
| 2026-06-16 | 15.7 | 15.75 | 15.56 | 15.66 | 1,703,692 | -0.70% |
| 2026-06-15 | 15.8 | 15.88 | 15.75 | 15.77 | 2,101,462 | -0.88% |
| 2026-06-12 | 16 | 16.025 | 15.85 | 15.91 | 3,944,288 | +0.25% |
| 2026-06-11 | 15.74 | 15.95 | 15.74 | 15.87 | 2,232,970 | +1.21% |
| 2026-06-10 | 15.83 | 15.85 | 15.675 | 15.68 | 2,415,672 | -0.25% |
| 2026-06-09 | 15.67 | 15.845 | 15.59 | 15.72 | 4,569,359 | -0.13% |
| 2026-06-08 | 15.74 | 15.86 | 15.71 | 15.74 | 3,934,285 | +0.90% |
| 2026-06-05 | 15.51 | 15.675 | 15.46 | 15.6 | 3,514,805 | +0.97% |
| 2026-06-04 | 15.3 | 15.5 | 15.23 | 15.45 | 2,653,249 | +2.79% |
| 2026-06-03 | 14.84 | 15.085 | 14.84 | 15.03 | 3,768,007 | -0.99% |
| 2026-06-02 | 15.12 | 15.235 | 15.1 | 15.18 | 2,378,766 | -0.07% |
| 2026-06-01 | 15.33 | 15.5 | 15.08 | 15.19 | 4,439,470 | -4.82% |
| 2026-05-29 | 16.02 | 16.07 | 15.94 | 15.96 | 2,276,019 | -1.18% |
| 2026-05-28 | 16.1 | 16.245 | 16.1 | 16.15 | 2,638,158 | +0.00% |
| 2026-05-27 | 16.1 | 16.27 | 16.04 | 16.15 | 3,178,805 | +1.76% |
| 2026-05-26 | 15.95 | 16.02 | 15.84 | 15.87 | 3,373,743 | -2.34% |
| 2026-05-22 | 16.13 | 16.25 | 16.07 | 16.25 | 4,011,174 | -1.40% |
| 2026-05-21 | 16.39 | 16.495 | 16.24 | 16.48 | 3,358,196 | -1.20% |
| 2026-05-20 | 16.6 | 16.73 | 16.56 | 16.68 | 1,866,680 | +0.60% |
| 2026-05-19 | 16.54 | 16.665 | 16.464 | 16.58 | 2,344,119 | +0.06% |
| 2026-05-18 | 16.6 | 16.735 | 16.5 | 16.57 | 4,030,935 | -0.24% |
| 2026-05-15 | 16.69 | 16.73 | 16.59 | 16.61 | 2,789,062 | -0.12% |
| 2026-05-14 | 16.72 | 16.76 | 16.565 | 16.63 | 3,543,917 | -0.06% |
| 2026-05-13 | 16.09 | 16.64 | 15.98 | 16.64 | 3,806,242 | +1.34% |