Takeda Pharmaceutical Company Limited (TAK) NYSE

Currency In USD

TAK Historical Return

If you invested $1000 in Takeda Pharmaceutical Company Limited (TAK) 10 years ago, it would be worth $1,091.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,315.17, while $1000 invested 1 year ago would be worth $1,236.84. This corresponds to total returns of 9.1%, 31.52%, 23.68%, respectively, with annualized returns of 0.87%, 5.64%, 23.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TAK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	18.07	17.86	17.86	18.13	17.86	2.38M
September 30, 2026	18.46	18.19	18.19	18.46	18.18	2.07M
September 29, 2026	18.56	18.51	18.51	18.58	18.37	2.33M
September 28, 2026	18.76	18.9	18.9	19	18.65	1.94M
September 25, 2026	18.82	18.86	18.86	18.91	18.77	2.62M
September 24, 2026	18.55	18.59	18.59	18.74	18.51	3.26M
September 23, 2026	18.86	18.81	18.81	18.98	18.78	2.56M
September 22, 2026	18.92	18.95	18.95	19.05	18.81	1.4M
September 21, 2026	18.98	18.89	18.89	18.99	18.84	1.75M
September 18, 2026	18.8	18.91	18.91	19.01	18.8	2.48M
September 17, 2026	19.02	19.05	19.05	19.1	19	2.71M
September 16, 2026	18.75	18.64	18.64	18.83	18.6	2.95M
September 15, 2026	18.74	18.7	18.7	18.77	18.61	2.68M
September 11, 2026	18.38	18.26	18.26	18.45	18.2	2.15M
September 10, 2026	18.34	18.11	18.11	18.34	18.1	1.7M
September 09, 2026	18.18	18.21	18.21	18.35	18.15	1.44M
September 08, 2026	18.53	18.32	18.32	18.65	18.28	3.1M
September 04, 2026	18.48	18.45	18.45	18.54	18.39	1.5M
September 03, 2026	18.75	18.71	18.71	18.84	18.52	2.85M
September 02, 2026	18.3	18.43	18.43	18.5	18.27	1.72M
September 01, 2026	18.18	18.23	18.23	18.41	18.18	1.9M
August 31, 2026	17.99	17.98	17.98	18.06	17.95	1.78M
August 28, 2026	18	18.03	18.03	18.11	17.96	1.8M
August 27, 2026	18.21	18.03	18.03	18.22	17.97	1.73M
August 26, 2026	18.32	18.23	18.23	18.38	18.22	2.05M
August 25, 2026	18.21	18.35	18.35	18.36	18.21	1.25M
August 24, 2026	18.24	18.24	18.24	18.26	18.11	2.23M
August 21, 2026	18.09	18.18	18.18	18.25	18.08	1.48M
August 20, 2026	18.25	18.13	18.13	18.34	18.11	2.23M
August 19, 2026	18.22	18.34	18.34	18.5	18.22	3.31M
August 18, 2026	17.86	18.05	18.05	18.16	17.83	3.81M
August 17, 2026	17.4	17.38	17.38	17.44	17.28	2.46M
August 14, 2026	17.5	17.63	17.63	17.66	17.48	3.14M
August 13, 2026	17.47	17.39	17.39	17.47	17.36	1.95M
August 12, 2026	17.36	17.41	17.41	17.47	17.35	2M
August 11, 2026	17.38	17.48	17.48	17.64	17.36	2.29M
August 10, 2026	17.48	17.55	17.55	17.61	17.42	3.87M
August 07, 2026	17.48	17.45	17.45	17.56	17.41	3.58M
August 06, 2026	17.07	17.02	17.02	17.27	16.91	4.27M
August 05, 2026	16.66	16.72	16.72	16.78	16.57	4.86M
August 04, 2026	16.35	16.56	16.56	16.68	16.3	5.91M
August 03, 2026	17.19	16.83	16.83	17.22	16.83	3.15M
July 31, 2026	17.06	17.09	17.09	17.19	16.93	4.11M
July 30, 2026	17.04	17.25	17.25	17.32	16.97	5.61M
July 29, 2026	17.65	17.75	17.75	17.83	17.57	5.24M
July 28, 2026	17.53	17.52	17.52	17.73	17.52	3.76M
July 27, 2026	17.52	17.44	17.44	17.65	17.42	3.87M
July 23, 2026	16.71	16.82	16.82	16.85	16.68	3.51M
July 22, 2026	17.09	16.87	16.87	17.21	16.84	4.66M
July 21, 2026	17.15	17.23	17.23	17.25	17.02	4.81M
July 20, 2026	17.14	17.05	17.05	17.2	17	4.76M
July 17, 2026	16.95	17.15	17.15	17.25	16.89	4.69M
July 16, 2026	16.53	16.73	16.73	16.76	16.49	5.98M
July 15, 2026	16.34	16.45	16.45	16.48	16.26	4.76M
July 14, 2026	16.42	16.39	16.39	16.58	16.24	5.06M
July 13, 2026	16.52	16.49	16.49	16.61	16.45	2.57M
July 10, 2026	16.6	16.56	16.56	16.63	16.51	1.5M
July 09, 2026	16.6	16.61	16.61	16.69	16.57	2.39M
July 08, 2026	16.72	16.75	16.75	16.81	16.72	2.24M
July 07, 2026	16.91	16.96	16.96	17.12	16.87	2.65M