5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+21.80%
6 MONTH PERFORMANCE
+15.05%
YEAR-TO-DATE PERFORMANCE
+11.80%
1 YEAR PERFORMANCE
+17.45%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $17.82 | $17.80 (-0.11%) | $17.94 | $17.76 | 2.68 M | $56.23 B |
| 02/04/2026 | $17.63 | $17.74 (0.62%) | $17.83 | $17.63 | 2.50 M | $56.04 B |
| 02/03/2026 | $17.34 | $17.43 (0.52%) | $17.54 | $17.34 | 4.17 M | $55.06 B |
| 02/02/2026 | $17.21 | $17.49 (1.63%) | $17.55 | $17.21 | 4.40 M | $55.25 B |
| 01/30/2026 | $17.09 | $17.23 (0.82%) | $17.24 | $17.05 | 5.63 M | $54.43 B |
| 01/29/2026 | $16.86 | $17.17 (1.84%) | $17.26 | $16.86 | 4.92 M | $54.24 B |
| 01/28/2026 | $16.67 | $16.69 (0.12%) | $16.77 | $16.63 | 5.64 M | $52.73 B |
| 01/27/2026 | $16.68 | $16.91 (1.38%) | $16.93 | $16.68 | 3.91 M | $53.42 B |
| 01/26/2026 | $16.42 | $16.61 (1.16%) | $16.61 | $16.41 | 2.96 M | $52.47 B |
| 01/23/2026 | $16.06 | $16.29 (1.43%) | $16.29 | $16.04 | 1.75 M | $51.39 B |
| 01/22/2026 | $15.96 | $15.94 (-0.13%) | $16.04 | $15.88 | 3.86 M | $50.29 B |
| 01/21/2026 | $15.88 | $16.08 (1.26%) | $16.15 | $15.78 | 6.81 M | $50.73 B |
| 01/20/2026 | $15.91 | $16.15 (1.51%) | $16.25 | $15.91 | 4.85 M | $50.95 B |
| 01/16/2026 | $16.05 | $16.16 (0.69%) | $16.20 | $16.05 | 3.19 M | $50.98 B |
| 01/15/2026 | $16.36 | $16.33 (-0.18%) | $16.40 | $16.16 | 2.22 M | $51.52 B |
| 01/14/2026 | $16.24 | $16.47 (1.42%) | $16.48 | $16.20 | 3.86 M | $51.96 B |
| 01/13/2026 | $16.01 | $16.01 (0%) | $16.02 | $15.87 | 2.73 M | $50.51 B |
| 01/12/2026 | $16.40 | $16.26 (-0.85%) | $16.40 | $16.21 | 2.13 M | $51.30 B |
| 01/09/2026 | $16.26 | $16.31 (0.31%) | $16.38 | $16.20 | 3.25 M | $51.46 B |
| 01/08/2026 | $16.04 | $16.37 (2.06%) | $16.42 | $16.04 | 3.15 M | $51.65 B |
| 01/07/2026 | $15.81 | $15.90 (0.57%) | $15.98 | $15.81 | 1.65 M | $50.16 B |
| 01/06/2026 | $15.67 | $15.79 (0.77%) | $15.97 | $15.67 | 2.59 M | $49.82 B |
| 01/05/2026 | $15.63 | $15.69 (0.38%) | $15.71 | $15.48 | 2.48 M | $49.50 B |
| 01/02/2026 | $15.63 | $15.62 (-0.06%) | $15.65 | $15.58 | 1.24 M | $49.28 B |
| 12/31/2025 | $15.59 | $15.59 (0%) | $15.62 | $15.50 | 942.24 K | $49.19 B |
| 12/30/2025 | $15.58 | $15.63 (0.32%) | $15.69 | $15.55 | 1.60 M | $49.31 B |
| 12/29/2025 | $15.66 | $15.76 (0.64%) | $15.78 | $15.64 | 1.66 M | $49.72 B |
| 12/26/2025 | $15.59 | $15.65 (0.38%) | $15.67 | $15.55 | 1.23 M | $49.37 B |
| 12/24/2025 | $15.52 | $15.58 (0.39%) | $15.62 | $15.52 | 1.26 M | $49.15 B |
| 12/23/2025 | $15.39 | $15.46 (0.45%) | $15.55 | $15.38 | 2.64 M | $48.78 B |
| 12/22/2025 | $14.88 | $15.10 (1.48%) | $15.12 | $14.85 | 4.89 M | $47.64 B |
| 12/19/2025 | $14.78 | $14.90 (0.81%) | $15.01 | $14.74 | 5.07 M | $47.01 B |
| 12/18/2025 | $14.68 | $14.83 (1.02%) | $14.90 | $14.66 | 5.09 M | $46.79 B |
| 12/17/2025 | $14.45 | $14.47 (0.14%) | $14.54 | $14.43 | 1.79 M | $45.65 B |
| 12/16/2025 | $14.60 | $14.53 (-0.48%) | $14.66 | $14.48 | 3.09 M | $45.84 B |
| 12/15/2025 | $14.40 | $14.61 (1.46%) | $14.61 | $14.40 | 2.64 M | $46.09 B |
| 12/12/2025 | $14.28 | $14.33 (0.35%) | $14.35 | $14.20 | 2.12 M | $45.21 B |
| 12/11/2025 | $14.37 | $14.39 (0.14%) | $14.53 | $14.37 | 2.03 M | $45.40 B |
| 12/10/2025 | $14.28 | $14.37 (0.63%) | $14.40 | $14.27 | 2.05 M | $45.34 B |
| 12/09/2025 | $14.33 | $14.26 (-0.49%) | $14.41 | $14.25 | 1.67 M | $44.99 B |
| 12/08/2025 | $14.24 | $14.22 (-0.14%) | $14.27 | $14.17 | 1.86 M | $44.86 B |
| 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 |
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.
