5 DAY PERFORMANCE
+15.55%
1 MONTH PERFORMANCE
+11.14%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+16.82%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
+22.69%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.73 | $16.72 (-0.06%) | $16.80 | $16.60 | 3.38 M | $52.25 B |
| 05/05/2026 | $16.57 | $16.55 (-0.12%) | $16.63 | $16.50 | 2.13 M | $51.72 B |
| 05/04/2026 | $16.55 | $16.56 (0.06%) | $16.71 | $16.52 | 2.18 M | $51.75 B |
| 05/01/2026 | $16.64 | $16.62 (-0.12%) | $16.71 | $16.55 | 1.28 M | $51.94 B |
| 04/30/2026 | $16.70 | $16.68 (-0.12%) | $16.77 | $16.64 | 2.10 M | $52.12 B |
| 04/29/2026 | $16.31 | $16.30 (-0.06%) | $16.39 | $16.24 | 2.22 M | $50.94 B |
| 04/28/2026 | $16.51 | $16.41 (-0.61%) | $16.55 | $16.35 | 2.55 M | $51.28 B |
| 04/27/2026 | $16.46 | $16.36 (-0.61%) | $16.56 | $16.34 | 2.14 M | $51.12 B |
| 04/24/2026 | $16.60 | $16.63 (0.18%) | $16.68 | $16.56 | 1.47 M | $51.97 B |
| 04/23/2026 | $16.71 | $16.65 (-0.36%) | $16.78 | $16.55 | 1.82 M | $52.03 B |
| 04/22/2026 | $16.78 | $16.60 (-1.07%) | $16.88 | $16.58 | 3.13 M | $51.87 B |
| 04/21/2026 | $17.29 | $17.06 (-1.33%) | $17.29 | $17.06 | 3.68 M | $53.31 B |
| 04/20/2026 | $17.66 | $17.55 (-0.62%) | $17.72 | $17.55 | 3.31 M | $54.84 B |
| 04/17/2026 | $17.79 | $17.82 (0.17%) | $17.98 | $17.79 | 2.81 M | $55.69 B |
| 04/16/2026 | $17.82 | $17.78 (-0.22%) | $17.88 | $17.70 | 2.98 M | $55.56 B |
| 04/15/2026 | $17.90 | $17.85 (-0.28%) | $17.97 | $17.83 | 2.57 M | $55.78 B |
| 04/14/2026 | $17.82 | $17.85 (0.17%) | $17.93 | $17.72 | 3.18 M | $55.78 B |
| 04/13/2026 | $17.79 | $17.82 (0.17%) | $17.86 | $17.61 | 2.89 M | $55.69 B |
| 04/10/2026 | $18.19 | $18.08 (-0.6%) | $18.23 | $18.06 | 2.68 M | $56.50 B |
| 04/09/2026 | $18.33 | $18.46 (0.71%) | $18.60 | $18.30 | 2.80 M | $57.69 B |
| 04/08/2026 | $18.47 | $18.66 (1.03%) | $18.75 | $18.41 | 3.27 M | $58.31 B |
| 04/07/2026 | $18.23 | $18.29 (0.33%) | $18.31 | $18.08 | 4.22 M | $57.16 B |
| 04/06/2026 | $18.26 | $18.22 (-0.22%) | $18.34 | $18.16 | 3.58 M | $56.94 B |
| 04/02/2026 | $18.56 | $18.74 (0.97%) | $18.83 | $18.46 | 2.64 M | $58.56 B |
| 04/01/2026 | $18.57 | $18.77 (1.08%) | $18.90 | $18.57 | 4.08 M | $58.66 B |
| 03/31/2026 | $18.22 | $18.52 (1.65%) | $18.59 | $18.18 | 4.95 M | $57.87 B |
| 03/30/2026 | $18.20 | $18.27 (0.38%) | $18.34 | $18.14 | 3.20 M | $57.09 B |
| 03/27/2026 | $18.00 | $17.91 (-0.5%) | $18.19 | $17.87 | 2.31 M | $55.97 B |
| 03/26/2026 | $18.09 | $18.06 (-0.17%) | $18.27 | $18.04 | 2.36 M | $56.44 B |
| 03/25/2026 | $18.37 | $18.29 (-0.44%) | $18.39 | $18.23 | 2.68 M | $57.16 B |
| 03/24/2026 | $17.79 | $18.04 (1.41%) | $18.11 | $17.78 | 3.25 M | $56.37 B |
| 03/23/2026 | $17.94 | $17.86 (-0.45%) | $17.99 | $17.79 | 3.34 M | $55.81 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.
