Takeda Pharmaceutical Company Limited (4502.T) JPX
5,802.00
-88(-1.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,802.00
-88(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,850 | 5,802 | 5,802 | 5,888 | 5,802 | 2.27M |
| April 02, 2026 | 6,000 | 5,890 | 5,890 | 6,033 | 5,885 | 4.58M |
| April 01, 2026 | 5,860 | 5,888 | 5,888 | 5,888 | 5,784 | 6.1M |
| March 31, 2026 | 5,727 | 5,664 | 5,664 | 5,769 | 5,645 | 5.77M |
| March 30, 2026 | 5,521 | 5,713 | 5,713 | 5,721 | 5,515 | 6.44M |
| March 27, 2026 | 5,789 | 5,840 | 5,840 | 5,855 | 5,758 | 5.94M |
| March 26, 2026 | 5,813 | 5,789 | 5,789 | 5,816 | 5,738 | 3.65M |
| March 25, 2026 | 5,800 | 5,820 | 5,820 | 5,825 | 5,769 | 4.52M |
| March 24, 2026 | 5,645 | 5,663 | 5,663 | 5,674 | 5,623 | 3.19M |
| March 23, 2026 | 5,642 | 5,577 | 5,577 | 5,680 | 5,553 | 5.92M |
| March 19, 2026 | 5,752 | 5,768 | 5,768 | 5,813 | 5,750 | 7.03M |
| March 18, 2026 | 5,797 | 5,870 | 5,870 | 5,877 | 5,791 | 3.87M |
| March 17, 2026 | 5,810 | 5,820 | 5,820 | 5,864 | 5,785 | 3.85M |
| March 16, 2026 | 5,671 | 5,737 | 5,737 | 5,760 | 5,633 | 5.57M |
| March 13, 2026 | 5,621 | 5,673 | 5,673 | 5,711 | 5,621 | 4.11M |
| March 12, 2026 | 5,700 | 5,665 | 5,665 | 5,714 | 5,636 | 4.01M |
| March 11, 2026 | 5,723 | 5,754 | 5,754 | 5,801 | 5,710 | 3.07M |
| March 10, 2026 | 5,717 | 5,710 | 5,710 | 5,721 | 5,661 | 1.49M |
| March 09, 2026 | 5,517 | 5,617 | 5,617 | 5,648 | 5,509 | 5.18M |
| March 06, 2026 | 5,560 | 5,687 | 5,687 | 5,688 | 5,555 | 4.18M |
| March 05, 2026 | 5,708 | 5,631 | 5,631 | 5,727 | 5,616 | 4.65M |
| March 04, 2026 | 5,608 | 5,604 | 5,604 | 5,639 | 5,562 | 3.4M |
| March 03, 2026 | 5,744 | 5,727 | 5,727 | 5,790 | 5,681 | 4.83M |
| March 02, 2026 | 5,765 | 5,794 | 5,794 | 5,806 | 5,715 | 4.19M |
| February 27, 2026 | 5,725 | 5,819 | 5,819 | 5,832 | 5,716 | 6.68M |
| February 26, 2026 | 5,769 | 5,731 | 5,731 | 5,800 | 5,731 | 5.18M |
| February 25, 2026 | 5,844 | 5,802 | 5,802 | 5,848 | 5,736 | 4.86M |
| February 24, 2026 | 5,839 | 5,818 | 5,818 | 5,840 | 5,705 | 4.17M |
| February 20, 2026 | 5,800 | 5,790 | 0 | 5,806 | 5,755 | 4.35M |
| February 19, 2026 | 5,730 | 5,815 | 0 | 5,830 | 5,694 | 5.53M |
| February 18, 2026 | 5,611 | 5,809 | 0 | 5,809 | 5,607 | 7.3M |
| February 17, 2026 | 5,555 | 5,557 | 0 | 5,582 | 5,524 | 2.88M |
| February 16, 2026 | 5,640 | 5,535 | 0 | 5,642 | 5,530 | 3.81M |
| February 13, 2026 | 5,650 | 5,614 | 0 | 5,650 | 5,574 | 5.18M |
| February 12, 2026 | 5,602 | 5,609 | 0 | 5,616 | 5,563 | 4.5M |
| February 10, 2026 | 5,550 | 5,581 | 0 | 5,613 | 5,530 | 5.03M |
| February 09, 2026 | 5,640 | 5,504 | 0 | 5,640 | 5,491 | 5.76M |
| February 06, 2026 | 5,531 | 5,517 | 0 | 5,548 | 5,465 | 4.87M |
| February 05, 2026 | 5,515 | 5,592 | 0 | 5,616 | 5,441 | 6.75M |
| February 04, 2026 | 5,467 | 5,488 | 0 | 5,494 | 5,437 | 4.89M |
| February 03, 2026 | 5,399 | 5,419 | 0 | 5,467 | 5,372 | 5.96M |
| February 02, 2026 | 5,375 | 5,342 | 0 | 5,401 | 5,315 | 6.47M |
| January 30, 2026 | 5,226 | 5,242 | 0 | 5,328 | 5,213 | 8.95M |
| January 29, 2026 | 5,112 | 5,153 | 0 | 5,154 | 5,085 | 6.22M |
| January 28, 2026 | 5,103 | 5,082 | 0 | 5,125 | 5,059 | 4.71M |
| January 27, 2026 | 5,090 | 5,130 | 0 | 5,145 | 5,059 | 4.94M |
| January 26, 2026 | 5,050 | 5,089 | 0 | 5,118 | 5,046 | 4.18M |
| January 23, 2026 | 5,078 | 5,116 | 0 | 5,124 | 5,034 | 4.63M |
| January 22, 2026 | 5,053 | 5,027 | 0 | 5,064 | 5,002 | 5.85M |
| January 21, 2026 | 5,015 | 4,974 | 0 | 5,062 | 4,956 | 6.37M |
| January 20, 2026 | 5,086 | 5,062 | 0 | 5,100 | 5,030 | 5.34M |
| January 19, 2026 | 5,070 | 5,106 | 0 | 5,106 | 5,048 | 3.67M |
| January 16, 2026 | 5,101 | 5,073 | 0 | 5,122 | 5,034 | 4.99M |
| January 15, 2026 | 5,215 | 5,176 | 0 | 5,230 | 5,152 | 5.4M |
| January 14, 2026 | 5,070 | 5,150 | 0 | 5,196 | 5,068 | 7.1M |
| January 13, 2026 | 5,129 | 5,020 | 0 | 5,153 | 5,020 | 7.29M |
| January 09, 2026 | 5,065 | 5,080 | 0 | 5,098 | 5,019 | 5.14M |
| January 08, 2026 | 4,999 | 5,087 | 0 | 5,089 | 4,987 | 6.32M |
| January 07, 2026 | 4,913 | 4,952 | 0 | 4,975 | 4,883 | 5.15M |
| January 06, 2026 | 4,889 | 4,913 | 0 | 4,919 | 4,863 | 4.71M |