5 DAY PERFORMANCE
-13.63%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
+8.01%
YEAR-TO-DATE PERFORMANCE
+15.84%
1 YEAR PERFORMANCE
+32.40%
Takeda Pharmaceutical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.53 | $21.19 (-1.58%) | $21.73 | $21.19 | 4.44 M | $66.96 B |
| 11/04/2026 | $20.90 | $21.06 (0.77%) | $21.08 | $20.64 | 2.98 M | $66.55 B |
| 11/03/2026 | $20.78 | $20.75 (-0.14%) | $20.91 | $20.71 | 2.58 M | $65.57 B |
| 11/02/2026 | $20.88 | $20.87 (-0.05%) | $21.17 | $20.78 | 2.65 M | $65.95 B |
| 10/30/2026 | $21.00 | $20.91 (-0.43%) | $21.22 | $20.79 | 4.62 M | $66.07 B |
| 10/29/2026 | $20.00 | $20.01 (0.05%) | $20.33 | $19.50 | 4.81 M | $63.23 B |
| 10/28/2026 | $19.78 | $20.15 (1.87%) | $20.24 | $19.78 | 3.12 M | $63.67 B |
| 10/27/2026 | $20.19 | $20.27 (0.4%) | $20.37 | $20.19 | 2.15 M | $64.05 B |
| 10/26/2026 | $20.40 | $20.43 (0.15%) | $20.55 | $20.36 | 2.37 M | $64.56 B |
| 10/23/2026 | $20.28 | $20.24 (-0.2%) | $20.39 | $20.17 | 2.10 M | $63.96 B |
| 10/22/2026 | $20.18 | $20.36 (0.89%) | $20.39 | $20.08 | 3.46 M | $64.33 B |
| 10/21/2026 | $19.90 | $19.93 (0.15%) | $20.03 | $19.90 | 1.67 M | $62.98 B |
| 10/20/2026 | $19.90 | $20.08 (0.9%) | $20.13 | $19.84 | 2.91 M | $63.45 B |
| 10/19/2026 | $19.55 | $19.61 (0.31%) | $19.80 | $19.55 | 2.88 M | $61.96 B |
| 10/16/2026 | $19.67 | $19.67 (0%) | $19.70 | $19.56 | 2.83 M | $62.15 B |
| 10/15/2026 | $19.58 | $19.45 (-0.66%) | $19.89 | $19.45 | 4.39 M | $61.46 B |
| 10/14/2026 | $18.63 | $19.01 (2.04%) | $19.04 | $18.57 | 4.68 M | $60.07 B |
| 10/13/2026 | $18.73 | $18.52 (-1.12%) | $18.82 | $18.52 | 2.93 M | $58.52 B |
| 10/12/2026 | $18.79 | $18.68 (-0.59%) | $18.79 | $18.66 | 1.91 M | $59.03 B |
| 10/09/2026 | $18.37 | $18.73 (1.96%) | $18.76 | $18.37 | 2.04 M | $59.18 B |
| 10/08/2026 | $18.39 | $18.52 (0.71%) | $18.52 | $18.22 | 3.51 M | $58.52 B |
| 10/07/2026 | $18.14 | $18.37 (1.27%) | $18.46 | $18.14 | 2.56 M | $58.05 B |
| 10/06/2026 | $17.97 | $18.10 (0.72%) | $18.18 | $17.95 | 3.10 M | $57.19 B |
| 10/05/2026 | $17.78 | $17.81 (0.17%) | $17.91 | $17.75 | 3.40 M | $56.28 B |
| 10/02/2026 | $17.85 | $17.86 (0.06%) | $17.89 | $17.78 | 2.13 M | $56.43 B |
| 10/01/2026 | $18.07 | $17.86 (-1.16%) | $18.13 | $17.86 | 2.40 M | $56.43 B |
| 09/30/2026 | $18.46 | $18.19 (-1.46%) | $18.46 | $18.18 | 2.10 M | $57.48 B |
| 09/29/2026 | $18.56 | $18.51 (-0.27%) | $18.58 | $18.37 | 2.42 M | $58.49 B |
| 09/28/2026 | $18.76 | $18.90 (0.75%) | $19.00 | $18.65 | 2.06 M | $59.72 B |
| 09/25/2026 | $18.82 | $18.86 (0.21%) | $18.91 | $18.77 | 2.74 M | $59.59 B |
| 09/24/2026 | $18.55 | $18.59 (0.22%) | $18.74 | $18.51 | 3.26 M | $58.74 B |
| 09/23/2026 | $18.86 | $18.81 (-0.27%) | $18.98 | $18.78 | 2.61 M | $59.44 B |
| 09/22/2026 | $18.92 | $18.95 (0.16%) | $19.05 | $18.81 | 1.40 M | $59.88 B |
| 09/21/2026 | $18.98 | $18.89 (-0.47%) | $18.99 | $18.84 | 1.76 M | $59.69 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 |
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.
