Takeda Pharmaceutical Company Limited - TAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.9	14.04	14.04	14.05	13.9	2.65M
October 16, 2025	13.86	13.88	13.88	13.95	13.85	3.11M
October 15, 2025	13.81	13.86	13.86	13.93	13.81	2.83M
October 14, 2025	13.86	13.8	13.8	13.89	13.74	4.31M
October 13, 2025	13.74	13.72	13.72	13.79	13.71	2.46M
October 10, 2025	13.85	13.71	13.71	13.91	13.67	2.95M
October 09, 2025	14.25	14.08	14.08	14.25	14.08	2.33M
October 08, 2025	14.35	14.31	14.31	14.37	14.31	2.6M
October 07, 2025	14.42	14.46	14.46	14.55	14.42	2.81M
October 06, 2025	14.57	14.55	14.55	14.72	14.51	3.41M
October 03, 2025	14.45	14.6	14.6	14.62	14.45	2.67M
October 02, 2025	14.63	14.44	14.44	14.63	14.38	3.82M
October 01, 2025	14.52	14.74	14.74	14.78	14.51	4.13M
September 30, 2025	14.46	14.64	14.64	14.66	14.42	2.5M
September 29, 2025	14.65	14.62	14.3	14.7	14.58	2.2M
September 26, 2025	14.73	14.74	14.74	14.77	14.71	1.47M
September 25, 2025	14.9	14.65	14.65	14.9	14.65	1.88M
September 24, 2025	14.96	14.96	14.96	15.03	14.93	1.59M
September 23, 2025	15.04	15.06	15.06	15.1	15.03	1.23M
September 22, 2025	15.05	15.01	15.01	15.09	15.01	1.42M
September 19, 2025	15.03	15.06	15.06	15.1	15.03	1.52M
September 18, 2025	15.03	15.02	15.02	15.08	15.01	3.77M
September 17, 2025	15.07	15.09	15.09	15.24	15.07	3.6M
September 16, 2025	15.1	15.12	15.12	15.19	15.1	2.03M
September 15, 2025	15.08	15.06	15.06	15.15	15.03	3.22M
September 12, 2025	15.2	15.1	15.1	15.2	15.03	2.82M
September 11, 2025	15.18	15.34	15.34	15.36	15.16	1.84M
September 10, 2025	15.35	15.29	15.29	15.38	15.24	3.2M
September 09, 2025	15.28	15.27	15.27	15.35	15.2	3.9M
September 08, 2025	15.65	15.27	15.27	15.69	14.87	9.46M
September 05, 2025	15.44	15.4	15.4	15.54	15.36	3.33M
September 04, 2025	15.24	15.29	15.29	15.32	15.21	2.02M
September 03, 2025	15.11	15.15	15.15	15.21	15.11	3.71M
September 02, 2025	15.12	15.16	15.16	15.23	15.09	2.43M
August 29, 2025	14.96	14.99	14.99	15.01	14.9	1.75M
August 28, 2025	14.99	14.97	14.97	15	14.93	2.72M
August 27, 2025	14.8	14.86	14.86	14.87	14.78	1.9M
August 26, 2025	14.9	14.88	14.88	14.9	14.82	1.89M
August 25, 2025	15.26	15.07	15.07	15.32	15.07	2.81M
August 22, 2025	15.41	15.52	15.52	15.53	15.37	3.46M
August 21, 2025	15.27	15.31	15.31	15.35	15.27	3.39M
August 20, 2025	15.43	15.48	15.48	15.56	15.41	3.28M
August 19, 2025	15.2	15.2	15.2	15.33	15.19	3.22M
August 18, 2025	15.1	15.16	15.16	15.19	15.08	3.56M
August 15, 2025	14.88	15	15	15.03	14.88	2.3M
August 14, 2025	14.69	14.8	14.8	14.82	14.69	2.43M
August 13, 2025	14.72	14.77	14.77	14.81	14.68	3.46M
August 12, 2025	14.56	14.63	14.63	14.65	14.55	4.5M
August 11, 2025	14.39	14.43	14.43	14.5	14.39	2.31M
August 08, 2025	14.38	14.44	14.44	14.49	14.38	3.05M
August 07, 2025	14.3	14.36	14.36	14.4	14.26	5.01M
August 06, 2025	14.25	14.27	14.27	14.32	14.21	5.46M
August 05, 2025	14.2	14.2	14.2	14.28	14.19	4.09M
August 04, 2025	14.09	14.26	14.26	14.29	14.09	7.66M
August 01, 2025	14.09	14.16	14.16	14.23	14.07	6.28M
July 31, 2025	13.89	13.72	13.72	13.94	13.59	12.89M
July 30, 2025	14.17	13.6	13.6	14.39	13.49	15.94M
July 29, 2025	14.38	14.32	14.32	14.43	14.3	6.44M
July 28, 2025	14.4	14.31	14.31	14.43	14.29	5.2M
July 25, 2025	14.59	14.48	14.48	14.6	14.35	6.38M

Takeda Pharmaceutical Company Limited (TAK) NYSE