Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of$16.59RVMD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $183.53 | $194.08 | $181.02 | $193.46 | +6.03% | 1.61M |
| Aug 3, 2026 | $184.43 | $186.25 | $180.14 | $182.45 | -2.71% | 1.83M |
| Jul 31, 2026 | $192.00 | $192.00 | $186.15 | $187.53 | -2.41% | 1.49M |
| Jul 30, 2026 | $183.72 | $192.77 | $182.00 | $192.17 | +6.22% | 1.81M |
| Jul 29, 2026 | $184.21 | $185.04 | $178.07 | $180.92 | -1.60% | 2.30M |
| Jul 28, 2026 | $186.60 | $188.68 | $181.49 | $183.86 | -2.24% | 2.40M |
| Jul 27, 2026 | $188.91 | $194.56 | $186.98 | $188.07 | -0.61% | 1.43M |
| Jul 24, 2026 | $189.23 | $190.50 | $185.89 | $189.23 | +0.25% | 1.29M |
| Jul 23, 2026 | $182.61 | $193.53 | $180.00 | $188.75 | +3.13% | 2.28M |
| Jul 22, 2026 | $180.66 | $185.40 | $180.11 | $183.03 | -0.14% | 888.84K |
| Jul 21, 2026 | $181.25 | $184.25 | $179.39 | $183.29 | +1.61% | 2.30M |
| Jul 20, 2026 | $186.64 | $189.85 | $180.16 | $180.39 | -3.10% | 2.54M |
| Jul 17, 2026 | $176.87 | $186.66 | $176.00 | $186.16 | +3.90% | 1.83M |
| Jul 16, 2026 | $183.56 | $184.86 | $177.18 | $179.18 | -2.85% | 1.73M |
| Jul 15, 2026 | $183.12 | $185.97 | $181.17 | $184.44 | -0.29% | 1.54M |
| Jul 14, 2026 | $186.60 | $188.69 | $183.92 | $184.97 | +0.55% | 3.12M |
| Jul 13, 2026 | $182.78 | $186.00 | $180.10 | $183.95 | -1.57% | 1.71M |
| Jul 10, 2026 | $192.22 | $192.33 | $184.79 | $186.88 | -2.22% | 1.36M |
| Jul 9, 2026 | $190.05 | $193.83 | $190.04 | $191.13 | +0.72% | 1.61M |
| Jul 8, 2026 | $190.00 | $193.48 | $186.78 | $189.77 | -0.36% | 1.98M |
| Jul 7, 2026 | $189.65 | $192.92 | $186.56 | $190.46 | +0.25% | 1.89M |
| Jul 6, 2026 | $192.25 | $193.69 | $188.68 | $189.99 | +0.40% | 2.40M |
| Jul 2, 2026 | $188.37 | $189.48 | $184.29 | $189.24 | +0.92% | 3.19M |
| Jul 1, 2026 | $185.49 | $188.46 | $182.82 | $187.51 | +0.12% | 2.08M |
| Jun 30, 2026 | $189.53 | $193.10 | $184.58 | $187.28 | -2.77% | 4.00M |
| Jun 29, 2026 | $182.26 | $192.80 | $181.50 | $192.62 | +5.79% | 5.31M |
| Jun 26, 2026 | $175.19 | $183.36 | $174.26 | $182.08 | +2.19% | 9.54M |
| Jun 25, 2026 | $170.94 | $184.39 | $168.19 | $178.17 | +4.95% | 5.51M |
| Jun 24, 2026 | $170.50 | $170.65 | $166.43 | $169.77 | +0.15% | 3.63M |
| Jun 23, 2026 | $163.30 | $171.25 | $163.05 | $169.51 | +2.23% | 3.12M |
| Jun 22, 2026 | $162.32 | $166.84 | $162.15 | $165.81 | +1.73% | 3.13M |
| Jun 18, 2026 | $160.66 | $164.78 | $158.40 | $162.99 | +3.31% | 4.70M |
| Jun 17, 2026 | $156.75 | $161.64 | $156.44 | $157.77 | +0.76% | 2.23M |
| Jun 16, 2026 | $158.28 | $158.70 | $153.94 | $156.58 | -2.17% | 2.52M |
| Jun 15, 2026 | $155.00 | $160.42 | $152.89 | $160.06 | +4.02% | 2.13M |
| Jun 12, 2026 | $150.40 | $154.74 | $149.67 | $153.87 | +3.11% | 1.58M |
| Jun 11, 2026 | $144.63 | $150.35 | $143.47 | $149.23 | +3.50% | 2.20M |
| Jun 10, 2026 | $148.88 | $149.04 | $141.44 | $144.19 | -3.58% | 3.28M |
| Jun 9, 2026 | $150.23 | $151.50 | $146.47 | $149.55 | +0.71% | 2.77M |
| Jun 8, 2026 | $150.10 | $152.10 | $147.41 | $148.49 | -0.50% | 2.73M |
| Jun 5, 2026 | $153.67 | $154.97 | $148.15 | $149.23 | -4.15% | 2.14M |
| Jun 4, 2026 | $156.28 | $159.34 | $154.60 | $155.69 | -0.19% | 2.61M |
| Jun 3, 2026 | $151.57 | $156.87 | $151.52 | $155.99 | +3.09% | 2.01M |
| Jun 2, 2026 | $161.23 | $162.76 | $151.29 | $151.31 | -7.56% | 3.75M |
| Jun 1, 2026 | $159.95 | $166.50 | $154.13 | $163.68 | +3.94% | 6.73M |
| May 29, 2026 | $155.66 | $158.13 | $153.18 | $157.48 | +1.84% | 6.66M |
| May 28, 2026 | $153.47 | $155.88 | $149.10 | $154.63 | +1.07% | 2.65M |
| May 27, 2026 | $153.69 | $155.76 | $150.95 | $153.00 | -1.22% | 2.88M |
| May 26, 2026 | $153.12 | $155.00 | $152.23 | $154.89 | +2.20% | 2.39M |
| May 22, 2026 | $154.42 | $156.25 | $151.44 | $151.56 | -1.41% | 1.94M |
| May 21, 2026 | $150.33 | $154.71 | $150.22 | $153.73 | +2.26% | 1.85M |
| May 20, 2026 | $149.74 | $153.55 | $148.02 | $150.33 | +2.06% | 2.40M |
| May 19, 2026 | $144.53 | $147.93 | $141.79 | $147.30 | +2.03% | 2.00M |
| May 18, 2026 | $145.03 | $146.91 | $141.00 | $144.37 | -0.89% | 2.35M |
| May 15, 2026 | $147.84 | $148.86 | $141.25 | $145.66 | -2.55% | 2.48M |
| May 14, 2026 | $150.00 | $150.79 | $146.50 | $149.47 | -0.31% | 1.80M |
| May 13, 2026 | $146.89 | $150.30 | $145.26 | $149.94 | +2.90% | 1.84M |
| May 12, 2026 | $144.00 | $146.11 | $141.18 | $145.72 | +1.09% | 1.42M |
| May 11, 2026 | $142.56 | $145.52 | $141.58 | $144.15 | +1.65% | 1.64M |
| May 8, 2026 | $142.56 | $144.61 | $140.53 | $141.81 | — | 2.51M |
