5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+15.55%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
+19.92%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.98 | $18.93 (-0.29%) | $18.98 | $18.87 | 1.02 M | $59.67 B |
| 09/18/2026 | $18.80 | $18.91 (0.59%) | $19.01 | $18.80 | 2.96 M | $59.75 B |
| 09/17/2026 | $19.02 | $19.05 (0.16%) | $19.10 | $19.00 | 2.71 M | $60.20 B |
| 09/16/2026 | $18.75 | $18.64 (-0.59%) | $18.83 | $18.60 | 2.95 M | $58.90 B |
| 09/15/2026 | $18.74 | $18.70 (-0.21%) | $18.77 | $18.61 | 2.68 M | $59.09 B |
| 09/14/2026 | $18.56 | $18.60 (0.22%) | $18.70 | $18.54 | 2.36 M | $58.77 B |
| 09/11/2026 | $18.38 | $18.26 (-0.65%) | $18.45 | $18.20 | 2.15 M | $57.70 B |
| 09/10/2026 | $18.34 | $18.11 (-1.25%) | $18.34 | $18.10 | 1.75 M | $57.22 B |
| 09/09/2026 | $18.18 | $18.21 (0.17%) | $18.35 | $18.15 | 1.57 M | $57.54 B |
| 09/08/2026 | $18.53 | $18.32 (-1.13%) | $18.65 | $18.28 | 3.14 M | $57.89 B |
| 09/04/2026 | $18.48 | $18.45 (-0.16%) | $18.54 | $18.39 | 1.50 M | $58.30 B |
| 09/03/2026 | $18.75 | $18.71 (-0.21%) | $18.84 | $18.52 | 2.85 M | $59.12 B |
| 09/02/2026 | $18.30 | $18.43 (0.71%) | $18.50 | $18.27 | 1.72 M | $58.24 B |
| 09/01/2026 | $18.18 | $18.23 (0.28%) | $18.41 | $18.18 | 1.90 M | $57.60 B |
| 08/31/2026 | $17.99 | $17.98 (-0.06%) | $18.06 | $17.95 | 1.78 M | $56.81 B |
| 08/28/2026 | $18.00 | $18.03 (0.17%) | $18.11 | $17.96 | 1.81 M | $56.97 B |
| 08/27/2026 | $18.21 | $18.03 (-0.99%) | $18.22 | $17.97 | 1.73 M | $56.97 B |
| 08/26/2026 | $18.32 | $18.23 (-0.49%) | $18.38 | $18.22 | 2.33 M | $57.60 B |
| 08/25/2026 | $18.21 | $18.35 (0.77%) | $18.36 | $18.21 | 1.25 M | $57.98 B |
| 08/24/2026 | $18.24 | $18.24 (0%) | $18.26 | $18.11 | 2.23 M | $57.64 B |
| 08/21/2026 | $18.09 | $18.18 (0.5%) | $18.25 | $18.08 | 1.48 M | $57.45 B |
| 08/20/2026 | $18.25 | $18.13 (-0.66%) | $18.34 | $18.11 | 2.23 M | $57.29 B |
| 08/19/2026 | $18.22 | $18.34 (0.66%) | $18.50 | $18.22 | 3.31 M | $57.95 B |
| 08/18/2026 | $17.86 | $18.05 (1.06%) | $18.16 | $17.83 | 3.81 M | $57.04 B |
| 08/17/2026 | $17.40 | $17.38 (-0.11%) | $17.44 | $17.28 | 2.47 M | $54.92 B |
| 08/14/2026 | $17.50 | $17.63 (0.74%) | $17.66 | $17.48 | 3.14 M | $55.71 B |
| 08/13/2026 | $17.47 | $17.39 (-0.46%) | $17.47 | $17.36 | 1.95 M | $54.95 B |
| 08/12/2026 | $17.36 | $17.41 (0.29%) | $17.47 | $17.35 | 2.00 M | $55.01 B |
| 08/11/2026 | $17.38 | $17.48 (0.58%) | $17.64 | $17.36 | 2.34 M | $55.23 B |
| 08/10/2026 | $17.48 | $17.55 (0.4%) | $17.61 | $17.42 | 4.17 M | $55.46 B |
| 08/07/2026 | $17.48 | $17.45 (-0.17%) | $17.56 | $17.41 | 4.25 M | $55.14 B |
| 08/06/2026 | $17.07 | $17.02 (-0.29%) | $17.27 | $16.91 | 4.27 M | $53.78 B |
| 08/05/2026 | $16.66 | $16.72 (0.36%) | $16.78 | $16.57 | 4.87 M | $52.83 B |
| 08/04/2026 | $16.35 | $16.56 (1.28%) | $16.68 | $16.30 | 5.91 M | $52.33 B |
| 08/03/2026 | $17.19 | $16.83 (-2.09%) | $17.22 | $16.83 | 3.15 M | $53.18 B |
| 07/31/2026 | $17.06 | $17.09 (0.18%) | $17.19 | $16.93 | 4.11 M | $54.00 B |
| 07/30/2026 | $17.04 | $17.25 (1.23%) | $17.32 | $16.97 | 5.61 M | $54.51 B |
| 07/29/2026 | $17.65 | $17.75 (0.57%) | $17.83 | $17.57 | 5.24 M | $56.09 B |
| 07/28/2026 | $17.53 | $17.52 (-0.06%) | $17.73 | $17.52 | 3.76 M | $55.36 B |
| 07/27/2026 | $17.52 | $17.44 (-0.46%) | $17.65 | $17.42 | 3.89 M | $55.11 B |
| 07/24/2026 | $17.30 | $17.24 (-0.35%) | $17.36 | $17.22 | 3.27 M | $53.87 B |
| 07/23/2026 | $16.71 | $16.82 (0.66%) | $16.85 | $16.68 | 3.51 M | $52.56 B |
| 07/22/2026 | $17.09 | $16.87 (-1.29%) | $17.21 | $16.84 | 4.66 M | $52.72 B |
| 07/21/2026 | $17.15 | $17.23 (0.47%) | $17.25 | $17.02 | 4.81 M | $53.84 B |
| 07/20/2026 | $17.14 | $17.05 (-0.53%) | $17.20 | $17.00 | 4.81 M | $53.28 B |
| 07/17/2026 | $16.95 | $17.15 (1.18%) | $17.25 | $16.89 | 4.69 M | $53.59 B |
| 07/16/2026 | $16.53 | $16.73 (1.21%) | $16.76 | $16.49 | 5.98 M | $52.28 B |
| 07/15/2026 | $16.34 | $16.45 (0.67%) | $16.48 | $16.26 | 4.76 M | $51.41 B |
| 07/14/2026 | $16.42 | $16.39 (-0.18%) | $16.58 | $16.24 | 5.06 M | $51.22 B |
| 07/13/2026 | $16.52 | $16.49 (-0.18%) | $16.61 | $16.45 | 2.57 M | $51.53 B |
| 07/10/2026 | $16.60 | $16.56 (-0.24%) | $16.63 | $16.51 | 1.50 M | $51.75 B |
| 07/09/2026 | $16.60 | $16.61 (0.06%) | $16.69 | $16.57 | 2.39 M | $51.91 B |
| 07/08/2026 | $16.72 | $16.75 (0.18%) | $16.81 | $16.72 | 2.24 M | $52.34 B |
| 07/07/2026 | $16.91 | $16.96 (0.3%) | $17.12 | $16.87 | 2.65 M | $53.00 B |
| 07/06/2026 | $16.99 | $16.89 (-0.59%) | $17.07 | $16.73 | 2.88 M | $52.78 B |
| 07/02/2026 | $16.43 | $16.77 (2.07%) | $16.77 | $16.42 | 3.52 M | $52.41 B |
| 07/01/2026 | $15.97 | $15.95 (-0.13%) | $16.02 | $15.91 | 2.17 M | $49.84 B |
| 06/30/2026 | $15.97 | $16.03 (0.38%) | $16.04 | $15.84 | 2.95 M | $50.09 B |
| 06/29/2026 | $15.98 | $15.98 (0%) | $16.05 | $15.87 | 3.66 M | $49.94 B |
| 06/26/2026 | $15.72 | $15.91 (1.21%) | $15.98 | $15.72 | 2.77 M | $49.72 B |
| 06/25/2026 | $15.61 | $15.65 (0.26%) | $15.75 | $15.57 | 2.87 M | $48.91 B |
| 06/24/2026 | $15.90 | $15.72 (-1.13%) | $15.92 | $15.71 | 3.49 M | $49.12 B |
| 06/23/2026 | $15.65 | $15.84 (1.21%) | $15.85 | $15.50 | 3.13 M | $49.50 B |
| 06/22/2026 | $15.49 | $15.47 (-0.13%) | $15.60 | $15.39 | 2.35 M | $48.34 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.
