5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
+3.43%
YEAR-TO-DATE PERFORMANCE
+11.56%
1 YEAR PERFORMANCE
+6.34%
Takeda Pharmaceutical Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $14.87 | $14.77 (-0.67%) | $14.96 | $14.75 | 773,144 | $46.81 B |
| 03/28/2025 | $15.12 | $15.05 (-0.46%) | $15.12 | $14.89 | 935,363 | $47.65 B |
| 03/27/2025 | $14.97 | $15.14 (1.14%) | $15.17 | $14.97 | 1.27 M | $47.94 B |
| 03/26/2025 | $14.99 | $15.02 (0.2%) | $15.05 | $14.90 | 1.58 M | $47.56 B |
| 03/25/2025 | $15.10 | $15.04 (-0.4%) | $15.15 | $15.01 | 1.70 M | $47.62 B |
| 03/24/2025 | $15.09 | $15.01 (-0.53%) | $15.13 | $15.00 | 1.10 M | $47.53 B |
| 03/21/2025 | $15.05 | $15.19 (0.93%) | $15.31 | $15.05 | 2.90 M | $48.10 B |
| 03/20/2025 | $15.13 | $15.16 (0.2%) | $15.18 | $15.09 | 927,600 | $48.00 B |
| 03/19/2025 | $15.11 | $15.13 (0.13%) | $15.16 | $15.01 | 1.14 M | $47.91 B |
| 03/18/2025 | $15.08 | $15.18 (0.66%) | $15.18 | $15.04 | 1.59 M | $48.06 B |
| 03/17/2025 | $15.01 | $15.18 (1.13%) | $15.24 | $15.01 | 1.29 M | $48.06 B |
| 03/14/2025 | $14.94 | $15.01 (0.47%) | $15.12 | $14.89 | 1.84 M | $47.53 B |
| 03/13/2025 | $15.00 | $15.03 (0.2%) | $15.14 | $14.99 | 1.59 M | $47.59 B |
| 03/12/2025 | $14.92 | $14.93 (0.07%) | $14.96 | $14.84 | 1.79 M | $47.27 B |
| 03/11/2025 | $15.04 | $14.90 (-0.93%) | $15.07 | $14.83 | 1.91 M | $47.18 B |
| 03/10/2025 | $15.10 | $15.04 (-0.4%) | $15.18 | $15.01 | 2.28 M | $47.62 B |
| 03/07/2025 | $15.08 | $15.17 (0.6%) | $15.22 | $15.08 | 1.58 M | $48.03 B |
| 03/06/2025 | $15.04 | $15.00 (-0.27%) | $15.07 | $14.94 | 1.07 M | $47.49 B |
| 03/05/2025 | $14.96 | $15.04 (0.53%) | $15.08 | $14.96 | 1.12 M | $47.62 B |
| 03/04/2025 | $14.90 | $14.83 (-0.47%) | $15.05 | $14.81 | 2.03 M | $46.96 B |
| 03/03/2025 | $14.58 | $14.84 (1.78%) | $15.05 | $14.55 | 3.42 M | $46.99 B |
| 02/28/2025 | $14.35 | $14.41 (0.42%) | $14.42 | $14.33 | 899,728 | $45.63 B |
| 02/27/2025 | $14.27 | $14.34 (0.49%) | $14.41 | $14.27 | 1.32 M | $45.40 B |
| 02/26/2025 | $14.36 | $14.34 (-0.14%) | $14.41 | $14.33 | 1.80 M | $45.40 B |
| 02/25/2025 | $14.31 | $14.36 (0.35%) | $14.36 | $14.28 | 1.19 M | $45.47 B |
| 02/24/2025 | $14.03 | $14.08 (0.36%) | $14.17 | $14.00 | 1.56 M | $44.58 B |
| 02/21/2025 | $13.93 | $14.06 (0.93%) | $14.10 | $13.93 | 1.47 M | $44.52 B |
| 02/20/2025 | $13.78 | $13.86 (0.58%) | $13.90 | $13.78 | 976,228 | $43.89 B |
| 02/19/2025 | $13.71 | $13.74 (0.22%) | $13.75 | $13.66 | 1.17 M | $43.51 B |
| 02/18/2025 | $13.81 | $13.90 (0.65%) | $13.97 | $13.76 | 1.69 M | $44.01 B |
| 02/14/2025 | $13.61 | $13.54 (-0.51%) | $13.64 | $13.53 | 868,516 | $42.87 B |
| 02/13/2025 | $13.51 | $13.62 (0.81%) | $13.69 | $13.48 | 1.46 M | $43.13 B |
| 02/12/2025 | $13.27 | $13.26 (-0.08%) | $13.29 | $13.19 | 1.97 M | $41.99 B |
| 02/11/2025 | $13.42 | $13.44 (0.15%) | $13.47 | $13.39 | 776,094 | $42.56 B |
| 02/10/2025 | $13.50 | $13.43 (-0.52%) | $13.51 | $13.42 | 1.19 M | $42.52 B |
| 02/07/2025 | $13.60 | $13.53 (-0.51%) | $13.62 | $13.52 | 1.47 M | $42.84 B |
| 02/06/2025 | $13.61 | $13.61 (0%) | $13.66 | $13.53 | 3.14 M | $43.09 B |
| 02/05/2025 | $13.34 | $13.37 (0.22%) | $13.43 | $13.33 | 1.80 M | $42.33 B |
| 02/04/2025 | $13.22 | $13.32 (0.76%) | $13.34 | $13.21 | 2.10 M | $42.18 B |
| 02/03/2025 | $13.25 | $13.25 (0%) | $13.32 | $13.19 | 1.69 M | $41.95 B |
| 01/31/2025 | $13.56 | $13.39 (-1.25%) | $13.58 | $13.37 | 2.32 M | $42.40 B |
| 01/30/2025 | $13.79 | $13.70 (-0.65%) | $13.88 | $13.60 | 3.68 M | $43.38 B |
| 01/29/2025 | $13.34 | $13.31 (-0.22%) | $13.43 | $13.31 | 2.24 M | $42.14 B |
| 01/28/2025 | $13.39 | $13.37 (-0.15%) | $13.45 | $13.33 | 1.55 M | $42.33 B |
| 01/27/2025 | $13.18 | $13.35 (1.29%) | $13.39 | $13.10 | 2.59 M | $42.27 B |
| 01/24/2025 | $12.92 | $12.99 (0.54%) | $13.05 | $12.92 | 1.43 M | $41.13 B |
| 01/23/2025 | $12.85 | $12.92 (0.54%) | $12.95 | $12.80 | 1.38 M | $40.91 B |
| 01/22/2025 | $12.96 | $12.89 (-0.54%) | $13.04 | $12.89 | 2.87 M | $40.81 B |
| 01/21/2025 | $12.99 | $13.10 (0.85%) | $13.11 | $12.99 | 1.70 M | $41.48 B |
| 01/17/2025 | $13.02 | $12.92 (-0.77%) | $13.05 | $12.92 | 1.40 M | $40.91 B |
| 01/16/2025 | $13.02 | $13.05 (0.23%) | $13.08 | $12.93 | 2.16 M | $41.32 B |
| 01/15/2025 | $13.15 | $13.10 (-0.38%) | $13.20 | $13.08 | 891,400 | $41.48 B |
| 01/14/2025 | $13.03 | $13.04 (0.08%) | $13.10 | $13.00 | 1.69 M | $41.29 B |
| 01/13/2025 | $13.00 | $12.99 (-0.08%) | $13.02 | $12.86 | 1.83 M | $41.13 B |
| 01/10/2025 | $13.04 | $12.95 (-0.69%) | $13.13 | $12.95 | 2.40 M | $41.00 B |
| 01/08/2025 | $13.21 | $13.24 (0.23%) | $13.27 | $13.14 | 4.79 M | $41.92 B |
| 01/07/2025 | $13.34 | $13.35 (0.07%) | $13.45 | $13.33 | 3.03 M | $42.27 B |
| 01/06/2025 | $13.22 | $13.30 (0.61%) | $13.39 | $13.22 | 2.25 M | $42.11 B |
| 01/03/2025 | $13.25 | $13.26 (0.08%) | $13.27 | $13.20 | 1.05 M | $41.99 B |
| 01/02/2025 | $13.20 | $13.25 (0.38%) | $13.31 | $13.19 | 885,100 | $41.95 B |
| 12/31/2024 | $13.16 | $13.24 (0.61%) | $13.25 | $13.12 | 1.11 M | $41.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
