5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
-13.23%
Takeda Pharmaceutical Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/30/2024 | $13.23 | $13.17 (-0.45%) | $13.26 | $13.15 | 1.32 M | $41.70 B |
| 12/27/2024 | $13.23 | $13.27 (0.3%) | $13.32 | $13.21 | 1.19 M | $42.02 B |
| 12/26/2024 | $13.06 | $13.14 (0.61%) | $13.18 | $13.06 | 2.10 M | $41.61 B |
| 12/24/2024 | $13.11 | $13.17 (0.46%) | $13.19 | $13.09 | 968,400 | $41.70 B |
| 12/23/2024 | $13.12 | $13.17 (0.38%) | $13.18 | $13.04 | 1.83 M | $41.70 B |
| 12/20/2024 | $13.04 | $13.10 (0.46%) | $13.19 | $13.02 | 1.85 M | $41.48 B |
| 12/19/2024 | $13.10 | $13.01 (-0.69%) | $13.12 | $12.98 | 1.50 M | $41.19 B |
| 12/18/2024 | $13.34 | $13.11 (-1.72%) | $13.37 | $13.11 | 1.29 M | $20.83 B |
| 12/17/2024 | $13.28 | $13.36 (0.6%) | $13.42 | $13.26 | 1.18 M | $21.23 B |
| 12/16/2024 | $13.34 | $13.28 (-0.45%) | $13.40 | $13.28 | 2.45 M | $21.10 B |
| 12/13/2024 | $13.49 | $13.42 (-0.52%) | $13.49 | $13.39 | 1.10 M | $21.33 B |
| 12/12/2024 | $13.53 | $13.45 (-0.59%) | $13.59 | $13.44 | 1.74 M | $21.37 B |
| 12/11/2024 | $13.51 | $13.56 (0.37%) | $13.63 | $13.51 | 2.13 M | $21.55 B |
| 12/10/2024 | $13.62 | $13.46 (-1.17%) | $13.63 | $13.46 | 1.53 M | $21.39 B |
| 12/09/2024 | $13.69 | $13.74 (0.37%) | $13.84 | $13.67 | 1.86 M | $21.83 B |
| 12/06/2024 | $13.78 | $13.73 (-0.36%) | $13.84 | $13.72 | 960,400 | $21.82 B |
| 12/05/2024 | $13.72 | $13.80 (0.58%) | $13.84 | $13.70 | 1.69 M | $21.93 B |
| 12/04/2024 | $13.71 | $13.67 (-0.29%) | $13.78 | $13.67 | 1.37 M | $21.72 B |
| 12/03/2024 | $13.97 | $13.92 (-0.36%) | $14.04 | $13.89 | 1.47 M | $22.12 B |
| 12/02/2024 | $13.63 | $13.86 (1.69%) | $13.91 | $13.63 | 2.57 M | $22.02 B |
| 11/29/2024 | $13.57 | $13.62 (0.37%) | $13.63 | $13.57 | 373,133 | $21.64 B |
| 11/27/2024 | $13.49 | $13.57 (0.59%) | $13.63 | $13.49 | 2.24 M | $21.56 B |
| 11/26/2024 | $13.42 | $13.44 (0.15%) | $13.47 | $13.38 | 964,824 | $21.36 B |
| 11/25/2024 | $13.42 | $13.49 (0.52%) | $13.51 | $13.38 | 1.59 M | $21.44 B |
| 11/22/2024 | $13.33 | $13.38 (0.38%) | $13.42 | $13.30 | 1.56 M | $21.26 B |
| 11/21/2024 | $13.28 | $13.33 (0.38%) | $13.35 | $13.25 | 4.01 M | $21.18 B |
| 11/20/2024 | $13.48 | $13.29 (-1.41%) | $13.48 | $13.21 | 3.78 M | $21.12 B |
| 11/19/2024 | $13.56 | $13.62 (0.44%) | $13.63 | $13.53 | 1.68 M | $21.64 B |
| 11/18/2024 | $13.56 | $13.53 (-0.22%) | $13.64 | $13.53 | 3.79 M | $21.50 B |
| 11/15/2024 | $13.61 | $13.62 (0.07%) | $13.68 | $13.50 | 2.20 M | $21.64 B |
| 11/14/2024 | $13.53 | $13.57 (0.3%) | $13.75 | $13.52 | 2.32 M | $21.56 B |
| 11/13/2024 | $13.53 | $13.56 (0.22%) | $13.60 | $13.46 | 1.75 M | $21.55 B |
| 11/12/2024 | $13.61 | $13.54 (-0.51%) | $13.64 | $13.52 | 1.00 M | $21.52 B |
| 11/11/2024 | $13.65 | $13.65 (0%) | $13.72 | $13.64 | 1.31 M | $21.69 B |
| 11/08/2024 | $13.76 | $13.78 (0.15%) | $13.86 | $13.72 | 984,229 | $21.62 B |
| 11/07/2024 | $13.84 | $13.86 (0.14%) | $13.90 | $13.80 | 1.04 M | $21.75 B |
| 11/06/2024 | $13.99 | $13.79 (-1.43%) | $13.99 | $13.72 | 1.21 M | $21.64 B |
| 11/05/2024 | $14.04 | $14.22 (1.28%) | $14.24 | $14.04 | 908,620 | $22.31 B |
| 11/04/2024 | $13.95 | $14.05 (0.72%) | $14.11 | $13.94 | 1.54 M | $22.04 B |
| 11/01/2024 | $14.00 | $13.96 (-0.29%) | $14.07 | $13.94 | 811,800 | $21.90 B |
| 10/31/2024 | $13.91 | $13.94 (0.22%) | $13.98 | $13.84 | 1.31 M | $21.87 B |
| 10/30/2024 | $13.77 | $13.89 (0.87%) | $13.91 | $13.77 | 1.30 M | $21.79 B |
| 10/29/2024 | $13.67 | $13.85 (1.32%) | $13.88 | $13.67 | 1.55 M | $21.73 B |
| 10/28/2024 | $13.54 | $13.60 (0.44%) | $13.64 | $13.50 | 1.89 M | $21.34 B |
| 10/25/2024 | $13.67 | $13.57 (-0.73%) | $13.74 | $13.55 | 1.60 M | $21.29 B |
| 10/24/2024 | $13.83 | $13.80 (-0.22%) | $13.86 | $13.78 | 811,800 | $21.65 B |
| 10/23/2024 | $13.95 | $13.86 (-0.65%) | $13.99 | $13.81 | 1.34 M | $21.75 B |
| 10/22/2024 | $14.10 | $14.13 (0.21%) | $14.14 | $14.06 | 978,505 | $22.17 B |
| 10/21/2024 | $14.29 | $14.15 (-0.98%) | $14.32 | $14.14 | 1.09 M | $22.20 B |
| 10/18/2024 | $14.24 | $14.33 (0.63%) | $14.36 | $14.20 | 1.18 M | $22.48 B |
| 10/17/2024 | $14.10 | $14.26 (1.13%) | $14.26 | $14.09 | 2.03 M | $22.37 B |
| 10/16/2024 | $13.99 | $14.08 (0.64%) | $14.09 | $13.98 | 2.00 M | $22.09 B |
| 10/15/2024 | $14.17 | $14.05 (-0.85%) | $14.22 | $14.03 | 2.89 M | $22.04 B |