5 DAY PERFORMANCE
+8.66%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
+32.40%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
+19.05%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.76 | $16.74 (-0.12%) | $16.76 | $16.60 | 2.17 M | $52.66 B |
| 05/05/2026 | $16.57 | $16.55 (-0.12%) | $16.63 | $16.50 | 2.13 M | $52.28 B |
| 05/04/2026 | $16.55 | $16.56 (0.06%) | $16.71 | $16.52 | 2.18 M | $52.32 B |
| 05/01/2026 | $16.64 | $16.62 (-0.12%) | $16.71 | $16.55 | 1.28 M | $52.51 B |
| 04/30/2026 | $16.70 | $16.68 (-0.12%) | $16.77 | $16.64 | 2.10 M | $52.70 B |
| 04/29/2026 | $16.31 | $16.30 (-0.06%) | $16.39 | $16.24 | 2.22 M | $51.49 B |
| 04/28/2026 | $16.51 | $16.41 (-0.61%) | $16.55 | $16.35 | 2.55 M | $51.84 B |
| 04/27/2026 | $16.46 | $16.36 (-0.61%) | $16.56 | $16.34 | 2.14 M | $51.68 B |
| 04/24/2026 | $16.60 | $16.63 (0.18%) | $16.68 | $16.56 | 1.47 M | $52.54 B |
| 04/23/2026 | $16.71 | $16.65 (-0.36%) | $16.78 | $16.55 | 1.82 M | $52.60 B |
| 04/22/2026 | $16.78 | $16.60 (-1.07%) | $16.88 | $16.58 | 3.13 M | $52.44 B |
| 04/21/2026 | $17.29 | $17.06 (-1.33%) | $17.29 | $17.06 | 3.68 M | $53.90 B |
| 04/20/2026 | $17.66 | $17.55 (-0.62%) | $17.72 | $17.55 | 3.31 M | $55.44 B |
| 04/17/2026 | $17.79 | $17.82 (0.17%) | $17.98 | $17.79 | 2.81 M | $56.30 B |
| 04/16/2026 | $17.82 | $17.78 (-0.22%) | $17.88 | $17.70 | 2.98 M | $56.17 B |
| 04/15/2026 | $17.90 | $17.85 (-0.28%) | $17.97 | $17.83 | 2.57 M | $56.39 B |
| 04/14/2026 | $17.82 | $17.85 (0.17%) | $17.93 | $17.72 | 3.18 M | $56.39 B |
| 04/13/2026 | $17.79 | $17.82 (0.17%) | $17.86 | $17.61 | 2.89 M | $56.30 B |
| 04/10/2026 | $18.19 | $18.08 (-0.6%) | $18.23 | $18.06 | 2.68 M | $57.12 B |
| 04/09/2026 | $18.33 | $18.46 (0.71%) | $18.60 | $18.30 | 2.80 M | $58.32 B |
| 04/08/2026 | $18.47 | $18.66 (1.03%) | $18.75 | $18.41 | 3.27 M | $58.95 B |
| 04/07/2026 | $18.23 | $18.29 (0.33%) | $18.31 | $18.08 | 4.22 M | $57.78 B |
| 04/06/2026 | $18.26 | $18.22 (-0.22%) | $18.34 | $18.16 | 3.58 M | $57.56 B |
| 04/02/2026 | $18.56 | $18.74 (0.97%) | $18.83 | $18.46 | 2.64 M | $59.20 B |
| 04/01/2026 | $18.57 | $18.77 (1.08%) | $18.90 | $18.57 | 4.08 M | $59.30 B |
| 03/31/2026 | $18.22 | $18.52 (1.65%) | $18.59 | $18.18 | 4.95 M | $58.51 B |
| 03/30/2026 | $18.20 | $18.27 (0.38%) | $18.34 | $18.14 | 3.20 M | $57.72 B |
| 03/27/2026 | $18.00 | $17.91 (-0.5%) | $18.19 | $17.87 | 2.31 M | $56.58 B |
| 03/26/2026 | $18.09 | $18.06 (-0.17%) | $18.27 | $18.04 | 2.36 M | $57.06 B |
| 03/25/2026 | $18.37 | $18.29 (-0.44%) | $18.39 | $18.23 | 2.68 M | $57.78 B |
| 03/24/2026 | $17.79 | $18.04 (1.41%) | $18.11 | $17.78 | 3.25 M | $56.99 B |
| 03/23/2026 | $17.94 | $17.86 (-0.45%) | $17.99 | $17.79 | 3.34 M | $56.42 B |
| 03/20/2026 | $18.12 | $17.83 (-1.6%) | $18.12 | $17.78 | 2.63 M | $56.33 B |
| 03/19/2026 | $17.98 | $18.11 (0.72%) | $18.20 | $17.98 | 2.52 M | $57.21 B |
| 03/18/2026 | $18.30 | $18.03 (-1.48%) | $18.31 | $17.99 | 3.16 M | $56.96 B |
| 03/17/2026 | $18.39 | $18.39 (0%) | $18.52 | $18.31 | 2.84 M | $58.10 B |
| 03/16/2026 | $18.08 | $18.22 (0.77%) | $18.24 | $18.08 | 2.88 M | $57.56 B |
| 03/13/2026 | $17.92 | $17.77 (-0.84%) | $17.96 | $17.74 | 2.50 M | $56.14 B |
| 03/12/2026 | $17.90 | $17.77 (-0.73%) | $17.90 | $17.75 | 2.34 M | $56.14 B |
| 03/11/2026 | $18.15 | $18.12 (-0.17%) | $18.18 | $18.00 | 1.75 M | $57.24 B |
| 03/10/2026 | $18.15 | $18.21 (0.33%) | $18.34 | $18.12 | 2.17 M | $57.53 B |
| 03/09/2026 | $17.77 | $18.07 (1.69%) | $18.09 | $17.73 | 2.73 M | $57.09 B |
| 03/06/2026 | $17.79 | $17.88 (0.51%) | $17.88 | $17.71 | 2.31 M | $56.49 B |
| 03/05/2026 | $17.92 | $17.76 (-0.89%) | $17.98 | $17.61 | 2.72 M | $56.11 B |
| 03/04/2026 | $18.15 | $18.22 (0.39%) | $18.26 | $18.08 | 2.77 M | $57.56 B |
| 03/03/2026 | $17.80 | $18.08 (1.57%) | $18.15 | $17.51 | 3.57 M | $57.12 B |
| 03/02/2026 | $18.45 | $18.44 (-0.05%) | $18.50 | $18.29 | 2.85 M | $58.26 B |
| 02/27/2026 | $18.55 | $18.75 (1.08%) | $18.78 | $18.55 | 2.15 M | $59.23 B |
| 02/26/2026 | $18.44 | $18.53 (0.49%) | $18.56 | $18.36 | 3.10 M | $58.54 B |
| 02/25/2026 | $18.61 | $18.61 (0%) | $18.70 | $18.54 | 1.80 M | $58.79 B |
| 02/24/2026 | $18.74 | $18.65 (-0.48%) | $18.74 | $18.49 | 3.23 M | $58.92 B |
| 02/23/2026 | $18.64 | $18.80 (0.86%) | $18.82 | $18.64 | 2.00 M | $59.39 B |
| 02/20/2026 | $18.61 | $18.66 (0.27%) | $18.70 | $18.52 | 2.00 M | $58.95 B |
| 02/19/2026 | $18.60 | $18.66 (0.32%) | $18.72 | $18.56 | 2.72 M | $58.95 B |
| 02/18/2026 | $18.75 | $18.54 (-1.12%) | $18.79 | $18.45 | 3.11 M | $58.57 B |
| 02/17/2026 | $18.24 | $18.26 (0.11%) | $18.38 | $18.20 | 2.98 M | $57.69 B |
| 02/13/2026 | $18.37 | $18.46 (0.49%) | $18.50 | $18.36 | 3.09 M | $58.32 B |
| 02/12/2026 | $18.30 | $18.37 (0.38%) | $18.45 | $18.23 | 2.92 M | $58.03 B |
| 02/11/2026 | $18.20 | $18.28 (0.44%) | $18.30 | $18.12 | 1.90 M | $57.75 B |
| 02/10/2026 | $18.00 | $18.10 (0.56%) | $18.16 | $17.98 | 2.13 M | $57.18 B |
| 02/09/2026 | $17.71 | $17.73 (0.11%) | $17.79 | $17.58 | 2.32 M | $56.01 B |
| 02/06/2026 | $17.79 | $17.89 (0.56%) | $17.99 | $17.70 | 3.13 M | $56.52 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.
