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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	18.45	18.50	18.29	18.44	2,847,314	-0.31(-1.65%)
Feb 27, 2026	18.55	18.78	18.55	18.75	2,145,100	+0.22(+1.19%)
Feb 26, 2026	18.44	18.56	18.36	18.53	3,103,772	-0.08(-0.43%)
Feb 25, 2026	18.61	18.70	18.54	18.61	1,802,638	-0.04(-0.21%)
Feb 24, 2026	18.74	18.74	18.49	18.65	3,226,022	-0.15(-0.80%)
Feb 23, 2026	18.64	18.82	18.64	18.80	2,001,096	+0.14(+0.75%)
Feb 20, 2026	18.61	18.70	18.52	18.66	2,000,797	+0.00(+0.00%)
Feb 19, 2026	18.60	18.72	18.56	18.66	2,718,898	+0.12(+0.65%)
Feb 18, 2026	18.75	18.79	18.45	18.54	3,107,151	+0.28(+1.53%)
Feb 17, 2026	18.24	18.38	18.20	18.26	2,979,568	-0.20(-1.08%)
Feb 13, 2026	18.37	18.50	18.36	18.46	3,087,226	+0.09(+0.49%)
Feb 12, 2026	18.30	18.45	18.23	18.37	2,918,964	+0.09(+0.49%)
Feb 11, 2026	18.20	18.30	18.12	18.28	1,895,239	+0.18(+0.99%)
Feb 10, 2026	18.00	18.16	17.98	18.10	2,128,385	+0.37(+2.09%)
Feb 09, 2026	17.71	17.79	17.58	17.73	2,320,430	-0.16(-0.89%)
Feb 06, 2026	17.79	17.98	17.70	17.89	3,133,923	+0.09(+0.51%)
Feb 05, 2026	17.82	17.94	17.75	17.80	2,679,935	+0.06(+0.34%)
Feb 04, 2026	17.63	17.83	17.63	17.74	2,499,770	+0.31(+1.78%)
Feb 03, 2026	17.34	17.54	17.34	17.43	4,168,857	-0.06(-0.34%)

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.