5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-5.13%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+6.41%
Takeda Pharmaceutical Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.23 | $14.18 (-0.35%) | $14.33 | $14.16 | 1.87 M | $44.74 B |
| 12/04/2025 | $14.39 | $14.28 (-0.76%) | $14.42 | $14.26 | 1.87 M | $45.05 B |
| 12/03/2025 | $14.32 | $14.31 (-0.07%) | $14.40 | $14.28 | 2.12 M | $45.15 B |
| 12/02/2025 | $14.42 | $14.29 (-0.9%) | $14.42 | $14.29 | 2.52 M | $45.08 B |
| 12/01/2025 | $14.48 | $14.46 (-0.14%) | $14.54 | $14.46 | 3.05 M | $45.62 B |
| 11/28/2025 | $14.38 | $14.42 (0.28%) | $14.44 | $14.38 | 2.10 M | $45.49 B |
| 11/26/2025 | $14.51 | $14.52 (0.07%) | $14.54 | $14.49 | 2.14 M | $45.81 B |
| 11/25/2025 | $14.30 | $14.50 (1.4%) | $14.56 | $14.30 | 4.20 M | $45.75 B |
| 11/24/2025 | $14.27 | $14.22 (-0.35%) | $14.30 | $14.22 | 2.77 M | $44.86 B |
| 11/21/2025 | $14.10 | $14.30 (1.42%) | $14.35 | $14.09 | 4.07 M | $45.12 B |
| 11/20/2025 | $14.10 | $14.06 (-0.28%) | $14.16 | $14.01 | 3.50 M | $44.36 B |
| 11/19/2025 | $14.12 | $14.09 (-0.21%) | $14.22 | $14.04 | 1.93 M | $44.45 B |
| 11/18/2025 | $13.95 | $14.07 (0.86%) | $14.13 | $13.91 | 4.67 M | $44.39 B |
| 11/17/2025 | $14.13 | $14.14 (0.07%) | $14.25 | $14.08 | 2.50 M | $44.25 B |
| 11/14/2025 | $14.36 | $14.29 (-0.49%) | $14.41 | $14.27 | 2.66 M | $44.72 B |
| 11/13/2025 | $14.12 | $14.24 (0.85%) | $14.32 | $14.12 | 4.22 M | $44.56 B |
| 11/12/2025 | $13.96 | $14.09 (0.93%) | $14.15 | $13.96 | 3.12 M | $44.09 B |
| 11/11/2025 | $13.78 | $14.01 (1.67%) | $14.02 | $13.78 | 4.58 M | $43.84 B |
| 11/10/2025 | $13.62 | $13.71 (0.66%) | $13.73 | $13.56 | 4.00 M | $42.90 B |
| 11/07/2025 | $13.60 | $13.66 (0.44%) | $13.68 | $13.56 | 2.60 M | $42.75 B |
| 11/06/2025 | $13.59 | $13.64 (0.37%) | $13.68 | $13.57 | 3.64 M | $42.69 B |
| 11/05/2025 | $13.50 | $13.59 (0.67%) | $13.64 | $13.50 | 2.93 M | $42.53 B |
| 11/04/2025 | $13.55 | $13.56 (0.07%) | $13.68 | $13.52 | 3.01 M | $42.44 B |
| 11/03/2025 | $13.37 | $13.42 (0.37%) | $13.44 | $13.35 | 2.66 M | $42.00 B |
| 10/31/2025 | $13.42 | $13.44 (0.15%) | $13.50 | $13.36 | 2.93 M | $42.06 B |
| 10/30/2025 | $13.37 | $13.23 (-1.05%) | $13.37 | $12.99 | 5.22 M | $41.40 B |
| 10/29/2025 | $13.88 | $13.77 (-0.79%) | $13.94 | $13.74 | 3.58 M | $43.09 B |
| 10/28/2025 | $14.11 | $14.10 (-0.07%) | $14.18 | $14.08 | 2.43 M | $44.13 B |
| 10/27/2025 | $14.17 | $14.17 (0%) | $14.23 | $14.10 | 3.28 M | $44.34 B |
| 10/24/2025 | $14.06 | $14.01 (-0.36%) | $14.06 | $13.99 | 1.47 M | $43.84 B |
| 10/23/2025 | $14.06 | $14.06 (0%) | $14.12 | $14.02 | 1.71 M | $44.00 B |
| 10/22/2025 | $14.09 | $14.14 (0.35%) | $14.14 | $14.07 | 2.53 M | $44.25 B |
| 10/21/2025 | $14.06 | $14.11 (0.36%) | $14.13 | $14.06 | 1.97 M | $44.16 B |
| 10/20/2025 | $14.01 | $14.08 (0.5%) | $14.08 | $13.99 | 1.86 M | $44.06 B |
| 10/17/2025 | $13.90 | $14.04 (1.01%) | $14.05 | $13.90 | 2.65 M | $43.94 B |
| 10/16/2025 | $13.86 | $13.88 (0.14%) | $13.95 | $13.85 | 3.11 M | $43.44 B |
| 10/15/2025 | $13.81 | $13.86 (0.36%) | $13.93 | $13.81 | 2.83 M | $43.37 B |
| 10/14/2025 | $13.86 | $13.80 (-0.43%) | $13.89 | $13.74 | 4.31 M | $43.19 B |
| 10/13/2025 | $13.74 | $13.72 (-0.15%) | $13.79 | $13.71 | 2.46 M | $42.94 B |
| 10/10/2025 | $13.85 | $13.71 (-1.01%) | $13.91 | $13.67 | 2.95 M | $42.90 B |
| 10/09/2025 | $14.25 | $14.08 (-1.19%) | $14.25 | $14.08 | 2.33 M | $44.06 B |
| 10/08/2025 | $14.35 | $14.31 (-0.28%) | $14.37 | $14.31 | 2.60 M | $44.78 B |
| 10/07/2025 | $14.42 | $14.46 (0.28%) | $14.55 | $14.42 | 2.81 M | $45.25 B |
| 10/06/2025 | $14.57 | $14.55 (-0.14%) | $14.72 | $14.51 | 3.41 M | $45.53 B |
| 10/03/2025 | $14.45 | $14.60 (1.04%) | $14.62 | $14.45 | 2.67 M | $45.69 B |
| 10/02/2025 | $14.63 | $14.44 (-1.3%) | $14.63 | $14.38 | 3.82 M | $45.19 B |
| 10/01/2025 | $14.52 | $14.74 (1.52%) | $14.78 | $14.51 | 4.13 M | $46.13 B |
| 09/30/2025 | $14.46 | $14.64 (1.24%) | $14.66 | $14.42 | 2.50 M | $45.82 B |
| 09/29/2025 | $14.65 | $14.62 (-0.2%) | $14.70 | $14.58 | 2.20 M | $45.75 B |
| 09/26/2025 | $14.73 | $14.74 (0.07%) | $14.77 | $14.71 | 1.47 M | $46.13 B |
| 09/25/2025 | $14.90 | $14.65 (-1.68%) | $14.90 | $14.65 | 1.88 M | $45.85 B |
| 09/24/2025 | $14.96 | $14.96 (0%) | $15.03 | $14.93 | 1.59 M | $46.82 B |
| 09/23/2025 | $15.04 | $15.06 (0.13%) | $15.10 | $15.03 | 1.23 M | $47.13 B |
| 09/22/2025 | $15.05 | $15.01 (-0.27%) | $15.09 | $15.01 | 1.42 M | $46.97 B |
| 09/19/2025 | $15.03 | $15.06 (0.2%) | $15.10 | $15.03 | 1.82 M | $47.13 B |
| 09/18/2025 | $15.03 | $15.02 (-0.07%) | $15.08 | $15.01 | 3.77 M | $47.00 B |
| 09/17/2025 | $15.07 | $15.09 (0.13%) | $15.24 | $15.07 | 3.60 M | $47.22 B |
| 09/16/2025 | $15.10 | $15.12 (0.13%) | $15.19 | $15.10 | 2.03 M | $47.32 B |
| 09/15/2025 | $15.08 | $15.06 (-0.13%) | $15.15 | $15.03 | 3.22 M | $47.13 B |
| 09/12/2025 | $15.20 | $15.10 (-0.66%) | $15.20 | $15.03 | 2.82 M | $47.25 B |
| 09/11/2025 | $15.18 | $15.34 (1.05%) | $15.36 | $15.16 | 1.84 M | $48.01 B |
| 09/10/2025 | $15.35 | $15.29 (-0.39%) | $15.38 | $15.24 | 3.20 M | $47.85 B |
| 09/09/2025 | $15.28 | $15.27 (-0.07%) | $15.35 | $15.20 | 3.90 M | $47.79 B |
| 09/08/2025 | $15.65 | $15.27 (-2.43%) | $15.69 | $14.87 | 9.46 M | $47.79 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.
