Takeda Pharmaceutical Company Limited American Depositary Shares (each (NY:TAK)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	16.70	16.77	16.64	16.68	2,100,976	+0.38(+2.33%)
Apr 29, 2026	16.31	16.39	16.24	16.30	2,215,276	-0.11(-0.67%)
Apr 28, 2026	16.51	16.55	16.34	16.41	2,550,942	+0.05(+0.31%)
Apr 27, 2026	16.46	16.56	16.34	16.36	2,139,609	-0.27(-1.62%)
Apr 24, 2026	16.60	16.68	16.56	16.63	1,472,146	-0.02(-0.12%)
Apr 23, 2026	16.71	16.78	16.55	16.65	1,822,520	+0.05(+0.30%)
Apr 22, 2026	16.78	16.88	16.58	16.60	3,133,413	-0.46(-2.70%)
Apr 21, 2026	17.29	17.29	17.06	17.06	3,607,833	-0.49(-2.79%)
Apr 20, 2026	17.66	17.72	17.55	17.55	3,312,830	-0.27(-1.52%)
Apr 17, 2026	17.79	17.98	17.79	17.82	2,810,319	+0.04(+0.22%)
Apr 16, 2026	17.82	17.88	17.70	17.78	2,981,417	-0.07(-0.39%)
Apr 15, 2026	17.90	17.96	17.83	17.85	2,566,411	+0.00(+0.00%)
Apr 14, 2026	17.82	17.93	17.72	17.85	3,180,731	+0.03(+0.17%)
Apr 13, 2026	17.79	17.86	17.61	17.82	2,890,428	-0.26(-1.44%)
Apr 10, 2026	18.19	18.23	18.05	18.08	2,684,711	-0.38(-2.06%)
Apr 09, 2026	18.33	18.60	18.30	18.46	2,803,493	-0.20(-1.07%)
Apr 08, 2026	18.47	18.75	18.41	18.66	3,265,215	+0.37(+2.02%)
Apr 07, 2026	18.23	18.30	18.07	18.29	4,223,158	+0.07(+0.38%)
Apr 06, 2026	18.26	18.34	18.16	18.22	3,584,166	-0.52(-2.77%)
Apr 02, 2026	18.56	18.83	18.46	18.74	2,642,256	-0.03(-0.16%)
Apr 01, 2026	18.57	18.89	18.57	18.77	4,076,626	+0.25(+1.35%)
Mar 31, 2026	18.22	18.59	18.18	18.52	4,945,250	+0.25(+1.37%)
Mar 30, 2026	18.20	18.34	18.14	18.27	3,198,877	+0.36(+2.01%)
Mar 27, 2026	18.00	18.19	17.87	17.91	2,311,160	-0.15(-0.83%)
Mar 26, 2026	18.09	18.27	18.04	18.06	2,359,471	-0.23(-1.26%)
Mar 25, 2026	18.37	18.39	18.23	18.29	2,675,000	+0.25(+1.39%)
Mar 24, 2026	17.79	18.11	17.78	18.04	3,251,372	+0.18(+1.01%)
Mar 23, 2026	17.94	17.98	17.79	17.86	3,335,092	+0.03(+0.17%)
Mar 20, 2026	18.12	18.12	17.78	17.83	2,631,312	-0.28(-1.55%)
Mar 19, 2026	17.98	18.20	17.98	18.11	2,523,178	+0.08(+0.44%)
Mar 18, 2026	18.30	18.31	17.98	18.03	3,158,967	-0.36(-1.96%)
Mar 17, 2026	18.39	18.52	18.31	18.39	2,838,650	+0.17(+0.93%)
Mar 16, 2026	18.08	18.24	18.08	18.22	2,876,252	+0.45(+2.53%)
Mar 13, 2026	17.92	17.96	17.74	17.77	2,500,395	+0.00(+0.00%)
Mar 12, 2026	17.90	17.90	17.75	17.77	2,336,584	-0.35(-1.93%)
Mar 11, 2026	18.15	18.18	18.00	18.12	2,005,168	-0.09(-0.49%)
Mar 10, 2026	18.15	18.34	18.12	18.21	2,167,231	+0.14(+0.77%)
Mar 09, 2026	17.77	18.09	17.73	18.07	2,734,268	+0.19(+1.06%)
Mar 06, 2026	17.79	17.88	17.71	17.88	2,310,143	+0.12(+0.68%)
Mar 05, 2026	17.92	17.98	17.61	17.76	2,716,608	-0.46(-2.52%)
Mar 04, 2026	18.15	18.26	18.08	18.22	2,766,874	+0.14(+0.77%)
Mar 03, 2026	17.80	18.15	17.51	18.08	3,564,076	-0.36(-1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.