-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
-3.08% -
3 MONTH PERFORMANCE
-0.07% -
6 MONTH PERFORMANCE
+6.13% -
YEAR-TO-DATE PERFORMANCE
-2.87% -
1 YEAR PERFORMANCE
+0.65%
Takeda Pharmaceutical Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $14.15 | $14.34 (1.34%) | $14.35 | $14.15 | 1.04 M | $22.50 B |
| 10/11/2024 | $14.12 | $14.30 (1.27%) | $14.31 | $14.11 | 3.16 M | $22.44 B |
| 10/10/2024 | $14.29 | $14.31 (0.14%) | $14.32 | $14.23 | 909,300 | $22.45 B |
| 10/09/2024 | $14.25 | $14.28 (0.21%) | $14.30 | $14.21 | 1.94 M | $22.40 B |
| 10/08/2024 | $14.30 | $14.30 (0%) | $14.34 | $14.25 | 2.09 M | $22.44 B |
| 10/07/2024 | $14.31 | $14.33 (0.14%) | $14.43 | $14.29 | 2.08 M | $22.48 B |
| 10/04/2024 | $14.29 | $14.43 (0.98%) | $14.49 | $14.29 | 1.79 M | $22.64 B |
| 10/03/2024 | $14.25 | $14.24 (-0.07%) | $14.29 | $14.19 | 1.41 M | $22.34 B |
| 10/02/2024 | $14.24 | $14.32 (0.56%) | $14.33 | $14.19 | 1.53 M | $22.47 B |
| 10/01/2024 | $14.35 | $14.28 (-0.49%) | $14.36 | $14.21 | 1.37 M | $22.40 B |
| 09/30/2024 | $14.44 | $14.22 (-1.52%) | $14.44 | $14.18 | 2.77 M | $22.31 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 |