-
5 DAY PERFORMANCE
-3.00% -
1 MONTH PERFORMANCE
-4.57% -
3 MONTH PERFORMANCE
+9.31% -
6 MONTH PERFORMANCE
+3.95% -
YEAR-TO-DATE PERFORMANCE
-0.42% -
1 YEAR PERFORMANCE
-8.14%
Takeda Pharmaceutical Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.44 | $14.21 (-1.59%) | $14.44 | $14.18 | 2.60 M | $22.29 B |
| 09/27/2024 | $14.62 | $14.54 (-0.55%) | $14.67 | $14.54 | 1.63 M | $22.81 B |
| 09/26/2024 | $14.63 | $14.65 (0.14%) | $14.67 | $14.57 | 842,921 | $22.98 B |
| 09/25/2024 | $14.72 | $14.58 (-0.95%) | $14.73 | $14.55 | 5.77 M | $22.87 B |
| 09/24/2024 | $14.79 | $14.80 (0.07%) | $14.85 | $14.73 | 2.33 M | $23.22 B |
| 09/23/2024 | $14.77 | $14.89 (0.81%) | $14.92 | $14.76 | 1.91 M | $23.36 B |
| 09/20/2024 | $14.85 | $14.80 (-0.34%) | $14.87 | $14.76 | 1.24 M | $23.22 B |
| 09/19/2024 | $14.82 | $14.93 (0.74%) | $14.94 | $14.82 | 1.12 M | $23.42 B |
| 09/18/2024 | $14.87 | $14.82 (-0.34%) | $14.94 | $14.78 | 1.57 M | $23.25 B |
| 09/17/2024 | $14.87 | $14.85 (-0.13%) | $14.95 | $14.83 | 1.92 M | $23.30 B |
| 09/16/2024 | $14.72 | $14.80 (0.54%) | $14.81 | $14.69 | 1.93 M | $23.22 B |
| 09/13/2024 | $14.69 | $14.70 (0.07%) | $14.85 | $14.66 | 2.61 M | $23.06 B |
| 09/12/2024 | $14.79 | $14.82 (0.2%) | $14.83 | $14.71 | 779,547 | $23.25 B |
| 09/11/2024 | $14.74 | $14.82 (0.54%) | $14.83 | $14.69 | 1.01 M | $23.25 B |
| 09/10/2024 | $14.85 | $14.89 (0.27%) | $14.89 | $14.81 | 1.03 M | $23.36 B |
| 09/09/2024 | $14.83 | $14.88 (0.34%) | $14.94 | $14.83 | 1.10 M | $23.35 B |
| 09/06/2024 | $14.89 | $14.81 (-0.54%) | $14.92 | $14.79 | 1.48 M | $23.24 B |
| 09/05/2024 | $14.98 | $14.92 (-0.4%) | $14.99 | $14.86 | 1.58 M | $23.41 B |
| 09/04/2024 | $14.84 | $14.98 (0.94%) | $15.00 | $14.84 | 972,526 | $23.50 B |
| 09/03/2024 | $14.84 | $14.92 (0.54%) | $15.00 | $14.84 | 2.15 M | $23.41 B |
| 08/30/2024 | $14.83 | $14.89 (0.4%) | $14.93 | $14.80 | 1.86 M | $23.36 B |
| 08/29/2024 | $14.97 | $14.95 (-0.13%) | $15.00 | $14.92 | 1.02 M | $23.46 B |
| 08/28/2024 | $14.87 | $14.97 (0.67%) | $15.06 | $14.87 | 2.11 M | $23.49 B |
| 08/27/2024 | $14.92 | $14.96 (0.27%) | $15.04 | $14.92 | 1.37 M | $23.47 B |
| 08/26/2024 | $14.89 | $14.82 (-0.47%) | $14.94 | $14.79 | 1.49 M | $23.25 B |
| 08/23/2024 | $14.93 | $15.08 (1%) | $15.08 | $14.92 | 2.57 M | $23.66 B |
| 08/22/2024 | $14.99 | $14.88 (-0.73%) | $15.00 | $14.84 | 2.33 M | $23.35 B |
| 08/21/2024 | $14.90 | $14.94 (0.27%) | $14.96 | $14.85 | 2.23 M | $23.44 B |
| 08/20/2024 | $14.74 | $14.76 (0.14%) | $14.81 | $14.73 | 2.10 M | $23.16 B |
| 08/19/2024 | $14.54 | $14.72 (1.24%) | $14.72 | $14.51 | 2.09 M | $23.09 B |
| 08/16/2024 | $14.45 | $14.50 (0.35%) | $14.50 | $14.41 | 1.37 M | $22.75 B |
| 08/15/2024 | $14.43 | $14.44 (0.07%) | $14.47 | $14.40 | 1.27 M | $22.66 B |
| 08/14/2024 | $14.19 | $14.30 (0.78%) | $14.33 | $14.17 | 1.84 M | $22.44 B |
| 08/13/2024 | $13.90 | $14.06 (1.15%) | $14.06 | $13.90 | 1.37 M | $22.06 B |
| 08/12/2024 | $13.80 | $13.85 (0.36%) | $13.89 | $13.77 | 1.38 M | $21.73 B |
| 08/09/2024 | $13.77 | $13.87 (0.73%) | $13.91 | $13.76 | 1.52 M | $21.76 B |
| 08/08/2024 | $13.79 | $13.87 (0.58%) | $13.91 | $13.75 | 1.91 M | $21.76 B |
| 08/07/2024 | $13.81 | $13.81 (0%) | $13.98 | $13.76 | 3.18 M | $21.67 B |
| 08/06/2024 | $13.38 | $13.31 (-0.52%) | $13.49 | $13.29 | 4.11 M | $20.88 B |
| 08/05/2024 | $13.43 | $13.82 (2.9%) | $13.87 | $13.41 | 5.75 M | $21.68 B |
| 08/02/2024 | $13.71 | $14.08 (2.7%) | $14.13 | $13.71 | 3.90 M | $22.09 B |
| 08/01/2024 | $13.60 | $13.85 (1.84%) | $13.85 | $13.52 | 4.41 M | $21.73 B |
| 07/31/2024 | $13.57 | $13.88 (2.28%) | $13.93 | $13.35 | 4.49 M | $21.78 B |
| 07/30/2024 | $13.67 | $13.65 (-0.15%) | $13.70 | $13.54 | 3.62 M | $21.42 B |
| 07/29/2024 | $13.86 | $13.70 (-1.15%) | $13.88 | $13.62 | 6.19 M | $21.49 B |
| 07/26/2024 | $13.69 | $13.77 (0.58%) | $13.79 | $13.69 | 2.45 M | $21.61 B |
| 07/25/2024 | $13.70 | $13.67 (-0.22%) | $13.83 | $13.65 | 3.28 M | $21.45 B |
| 07/24/2024 | $13.66 | $13.58 (-0.59%) | $13.72 | $13.54 | 2.28 M | $21.31 B |
| 07/23/2024 | $13.63 | $13.66 (0.22%) | $13.67 | $13.52 | 2.37 M | $21.43 B |
| 07/22/2024 | $13.40 | $13.51 (0.82%) | $13.57 | $13.40 | 2.26 M | $21.20 B |
| 07/19/2024 | $13.40 | $13.36 (-0.3%) | $13.42 | $13.24 | 4.17 M | $20.96 B |
| 07/18/2024 | $13.60 | $13.49 (-0.81%) | $13.66 | $13.43 | 2.27 M | $21.17 B |
| 07/17/2024 | $13.60 | $13.70 (0.74%) | $13.75 | $13.57 | 2.79 M | $21.50 B |
| 07/16/2024 | $13.34 | $13.30 (-0.3%) | $13.34 | $13.26 | 2.68 M | $20.87 B |
| 07/15/2024 | $13.43 | $13.39 (-0.3%) | $13.48 | $13.32 | 2.67 M | $21.01 B |
| 07/12/2024 | $13.46 | $13.44 (-0.15%) | $13.50 | $13.38 | 2.54 M | $21.09 B |
| 07/11/2024 | $13.50 | $13.40 (-0.74%) | $13.54 | $13.36 | 2.64 M | $21.02 B |
| 07/10/2024 | $13.18 | $13.25 (0.53%) | $13.25 | $13.15 | 780,231 | $20.79 B |
| 07/09/2024 | $13.16 | $13.15 (-0.08%) | $13.16 | $13.06 | 942,735 | $20.63 B |
| 07/08/2024 | $13.20 | $13.18 (-0.15%) | $13.21 | $13.14 | 895,724 | $20.68 B |
| 07/05/2024 | $13.12 | $13.21 (0.69%) | $13.23 | $13.11 | 981,144 | $20.73 B |
| 07/03/2024 | $13.06 | $13.11 (0.38%) | $13.16 | $13.06 | 438,664 | $20.57 B |
| 07/02/2024 | $13.00 | $13.03 (0.23%) | $13.04 | $12.95 | 1.06 M | $20.44 B |
| 07/01/2024 | $13.00 | $13.00 (0%) | $13.10 | $12.97 | 1.55 M | $20.40 B |