Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of
TAK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $18.38 | $18.45 | $18.20 | $18.26 | +0.83% | 2.15M |
| Sep 10, 2026 | $18.34 | $18.34 | $18.10 | $18.11 | -0.55% | 1.75M |
| Sep 9, 2026 | $18.18 | $18.35 | $18.15 | $18.21 | -0.60% | 1.57M |
| Sep 8, 2026 | $18.53 | $18.65 | $18.28 | $18.32 | -0.70% | 3.14M |
| Sep 4, 2026 | $18.48 | $18.54 | $18.39 | $18.45 | -1.39% | 1.50M |
| Sep 3, 2026 | $18.75 | $18.84 | $18.52 | $18.71 | +1.52% | 2.85M |
| Sep 2, 2026 | $18.30 | $18.50 | $18.28 | $18.43 | +1.10% | 1.72M |
| Sep 1, 2026 | $18.18 | $18.41 | $18.18 | $18.23 | +1.39% | 1.90M |
| Aug 31, 2026 | $17.99 | $18.06 | $17.96 | $17.98 | -0.28% | 1.78M |
| Aug 28, 2026 | $18.00 | $18.11 | $17.96 | $18.03 | 0.00% | 1.81M |
| Aug 27, 2026 | $18.21 | $18.22 | $17.97 | $18.03 | -1.10% | 1.73M |
| Aug 26, 2026 | $18.32 | $18.38 | $18.22 | $18.23 | -0.65% | 2.33M |
| Aug 25, 2026 | $18.21 | $18.36 | $18.21 | $18.35 | +0.60% | 1.25M |
| Aug 24, 2026 | $18.24 | $18.26 | $18.11 | $18.24 | +0.33% | 2.23M |
| Aug 21, 2026 | $18.09 | $18.25 | $18.08 | $18.18 | +0.28% | 1.48M |
| Aug 20, 2026 | $18.25 | $18.34 | $18.11 | $18.13 | -1.15% | 2.23M |
| Aug 19, 2026 | $18.22 | $18.50 | $18.22 | $18.34 | +1.61% | 3.31M |
| Aug 18, 2026 | $17.86 | $18.16 | $17.83 | $18.05 | +3.86% | 3.81M |
| Aug 17, 2026 | $17.40 | $17.44 | $17.28 | $17.38 | -1.42% | 2.47M |
| Aug 14, 2026 | $17.50 | $17.66 | $17.48 | $17.63 | +1.38% | 3.14M |
| Aug 13, 2026 | $17.47 | $17.47 | $17.36 | $17.39 | -0.11% | 1.95M |
| Aug 12, 2026 | $17.36 | $17.47 | $17.35 | $17.41 | -0.40% | 2.00M |
| Aug 11, 2026 | $17.38 | $17.64 | $17.36 | $17.48 | -0.40% | 2.34M |
| Aug 10, 2026 | $17.48 | $17.61 | $17.42 | $17.55 | +0.57% | 4.17M |
| Aug 7, 2026 | $17.48 | $17.56 | $17.41 | $17.45 | +2.53% | 4.25M |
| Aug 6, 2026 | $17.07 | $17.28 | $16.91 | $17.02 | +1.79% | 4.27M |
| Aug 5, 2026 | $16.66 | $16.78 | $16.57 | $16.72 | +0.97% | 4.87M |
| Aug 4, 2026 | $16.35 | $16.68 | $16.30 | $16.56 | -1.60% | 5.91M |
| Aug 3, 2026 | $17.19 | $17.22 | $16.83 | $16.83 | -1.52% | 3.15M |
| Jul 31, 2026 | $17.06 | $17.19 | $16.93 | $17.09 | -0.93% | 4.11M |
| Jul 30, 2026 | $17.04 | $17.32 | $16.97 | $17.25 | -2.82% | 5.61M |
| Jul 29, 2026 | $17.65 | $17.83 | $17.57 | $17.75 | +1.31% | 5.24M |
| Jul 28, 2026 | $17.53 | $17.73 | $17.52 | $17.52 | +0.46% | 3.76M |
| Jul 27, 2026 | $17.52 | $17.65 | $17.42 | $17.44 | +1.16% | 3.89M |
| Jul 24, 2026 | $17.30 | $17.36 | $17.22 | $17.24 | +2.50% | 3.27M |
| Jul 23, 2026 | $16.71 | $16.85 | $16.69 | $16.82 | -0.30% | 3.51M |
| Jul 22, 2026 | $17.09 | $17.21 | $16.84 | $16.87 | -2.09% | 4.66M |
| Jul 21, 2026 | $17.15 | $17.25 | $17.03 | $17.23 | +1.06% | 4.81M |
| Jul 20, 2026 | $17.14 | $17.20 | $17.00 | $17.05 | -0.58% | 4.81M |
| Jul 17, 2026 | $16.95 | $17.25 | $16.89 | $17.15 | +2.51% | 4.69M |
| Jul 16, 2026 | $16.53 | $16.76 | $16.49 | $16.73 | +1.70% | 5.98M |
| Jul 15, 2026 | $16.34 | $16.48 | $16.26 | $16.45 | +0.37% | 4.76M |
| Jul 14, 2026 | $16.42 | $16.58 | $16.24 | $16.39 | -0.61% | 5.06M |
| Jul 13, 2026 | $16.52 | $16.62 | $16.45 | $16.49 | -0.42% | 2.57M |
| Jul 10, 2026 | $16.60 | $16.63 | $16.51 | $16.56 | -0.30% | 1.50M |
| Jul 9, 2026 | $16.60 | $16.69 | $16.57 | $16.61 | -0.84% | 2.39M |
| Jul 8, 2026 | $16.72 | $16.81 | $16.72 | $16.75 | -1.24% | 2.24M |
| Jul 7, 2026 | $16.91 | $17.12 | $16.87 | $16.96 | +0.41% | 2.65M |
| Jul 6, 2026 | $16.99 | $17.07 | $16.73 | $16.89 | +0.72% | 2.88M |
| Jul 2, 2026 | $16.43 | $16.77 | $16.42 | $16.77 | +5.14% | 3.52M |
| Jul 1, 2026 | $15.97 | $16.02 | $15.91 | $15.95 | -0.50% | 2.17M |
| Jun 30, 2026 | $15.97 | $16.04 | $15.84 | $16.03 | +0.31% | 2.95M |
| Jun 29, 2026 | $15.98 | $16.05 | $15.87 | $15.98 | +0.44% | 3.66M |
| Jun 26, 2026 | $15.72 | $15.98 | $15.72 | $15.91 | +1.66% | 2.77M |
| Jun 25, 2026 | $15.61 | $15.75 | $15.57 | $15.65 | -0.45% | 2.87M |
| Jun 24, 2026 | $15.90 | $15.92 | $15.71 | $15.72 | -0.76% | 3.49M |
| Jun 23, 2026 | $15.65 | $15.85 | $15.50 | $15.84 | +2.39% | 3.13M |
| Jun 22, 2026 | $15.49 | $15.60 | $15.39 | $15.47 | -1.02% | 2.35M |
| Jun 18, 2026 | $15.77 | $15.77 | $15.52 | $15.63 | +1.36% | 2.44M |
| Jun 17, 2026 | $15.48 | $15.52 | $15.34 | $15.42 | — | 2.50M |
