5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
+25.77%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.48 | $17.43 (-0.29%) | $17.56 | $17.42 | 1.68 M | |
| 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 |
| 06/18/2026 | $15.77 | $15.63 (-0.89%) | $15.77 | $15.52 | 2.44 M | $48.84 B |
| 06/17/2026 | $15.48 | $15.42 (-0.39%) | $15.52 | $15.34 | 2.50 M | $48.19 B |
| 06/16/2026 | $15.70 | $15.66 (-0.25%) | $15.75 | $15.56 | 1.72 M | $48.94 B |
| 06/15/2026 | $15.80 | $15.77 (-0.19%) | $15.88 | $15.75 | 2.10 M | $49.28 B |
| 06/12/2026 | $16.00 | $15.91 (-0.56%) | $16.02 | $15.85 | 3.97 M | $49.72 B |
| 06/11/2026 | $15.74 | $15.87 (0.83%) | $15.95 | $15.74 | 2.27 M | $49.59 B |
| 06/10/2026 | $15.83 | $15.68 (-0.95%) | $15.85 | $15.68 | 2.42 M | $49.00 B |
| 06/09/2026 | $15.67 | $15.72 (0.32%) | $15.85 | $15.59 | 4.59 M | $49.12 B |
| 06/08/2026 | $15.74 | $15.74 (0%) | $15.86 | $15.71 | 3.93 M | $49.19 B |
| 06/05/2026 | $15.51 | $15.60 (0.58%) | $15.68 | $15.46 | 3.51 M | $48.75 B |
| 06/04/2026 | $15.30 | $15.45 (0.98%) | $15.50 | $15.23 | 2.65 M | $48.28 B |
| 06/03/2026 | $14.84 | $15.03 (1.28%) | $15.09 | $14.84 | 3.77 M | $46.97 B |
| 06/02/2026 | $15.12 | $15.18 (0.4%) | $15.24 | $15.10 | 2.38 M | $47.44 B |
| 06/01/2026 | $15.33 | $15.19 (-0.91%) | $15.50 | $15.08 | 4.44 M | $47.47 B |
| 05/29/2026 | $16.02 | $15.96 (-0.37%) | $16.07 | $15.94 | 2.28 M | $49.87 B |
| 05/28/2026 | $16.10 | $16.15 (0.31%) | $16.25 | $16.10 | 2.64 M | $50.47 B |
| 05/27/2026 | $16.10 | $16.15 (0.31%) | $16.27 | $16.04 | 3.18 M | $50.47 B |
| 05/26/2026 | $15.95 | $15.87 (-0.5%) | $16.02 | $15.84 | 3.37 M | $49.59 B |
| 05/22/2026 | $16.13 | $16.25 (0.74%) | $16.25 | $16.07 | 4.01 M | $50.78 B |
| 05/21/2026 | $16.39 | $16.48 (0.55%) | $16.50 | $16.24 | 3.36 M | $51.50 B |
| 05/20/2026 | $16.60 | $16.68 (0.48%) | $16.73 | $16.56 | 1.87 M | $52.12 B |
| 05/19/2026 | $16.54 | $16.58 (0.24%) | $16.67 | $16.46 | 2.34 M | $51.81 B |
| 05/18/2026 | $16.60 | $16.57 (-0.18%) | $16.74 | $16.50 | 4.03 M | $51.78 B |
| 05/15/2026 | $16.69 | $16.61 (-0.48%) | $16.73 | $16.59 | 2.79 M | $51.91 B |
| 05/14/2026 | $16.72 | $16.63 (-0.54%) | $16.76 | $16.57 | 3.54 M | $51.97 B |
| 05/13/2026 | $16.09 | $16.64 (3.42%) | $16.64 | $15.98 | 3.81 M | $52.00 B |
| 05/12/2026 | $16.41 | $16.42 (0.06%) | $16.57 | $16.35 | 4.64 M | $51.31 B |
| 05/11/2026 | $16.46 | $16.36 (-0.61%) | $16.54 | $16.28 | 5.16 M | $51.12 B |
| 05/08/2026 | $16.66 | $16.46 (-1.2%) | $16.66 | $16.46 | 4.36 M | $51.44 B |
| 05/07/2026 | $16.87 | $16.64 (-1.36%) | $16.92 | $16.60 | 5.13 M | $52.00 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.
