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 $1,255.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,681.86, while $1000 invested 1 year ago would be worth $1,409.48. This corresponds to total returns of 25.58%, 68.19%, 40.95%, respectively, with annualized returns of 2.3%, 10.95%, 40.95%.

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 21, 2026	19.9	19.93	19.93	20.03	19.9	1.67M
October 20, 2026	19.9	20.08	20.08	20.13	19.84	2.91M
October 19, 2026	19.55	19.61	19.61	19.8	19.55	2.82M
October 16, 2026	19.67	19.67	19.67	19.7	19.56	2.72M
October 15, 2026	19.58	19.45	19.45	19.89	19.45	4.2M
October 14, 2026	18.63	19.01	19.01	19.04	18.57	4.49M
October 13, 2026	18.73	18.52	18.52	18.82	18.52	2.67M
October 12, 2026	18.79	18.68	18.68	18.79	18.66	1.75M
October 09, 2026	18.37	18.73	18.73	18.76	18.37	2.04M
October 08, 2026	18.39	18.52	18.52	18.52	18.22	2.79M
October 07, 2026	18.14	18.37	18.37	18.46	18.14	2.47M
October 06, 2026	17.97	18.1	18.1	18.18	17.95	2.82M
October 05, 2026	17.78	17.81	17.81	17.91	17.75	2.51M
October 02, 2026	17.85	17.86	17.86	17.89	17.78	2.05M
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