Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of
TAK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $20.88 | $21.17 | $20.78 | $20.87 | -0.19% | 2.65M |
| Oct 30, 2026 | $21.00 | $21.22 | $20.79 | $20.91 | +4.50% | 4.62M |
| Oct 29, 2026 | $20.00 | $20.33 | $19.50 | $20.01 | -0.69% | 4.81M |
| Oct 28, 2026 | $19.78 | $20.24 | $19.78 | $20.15 | -0.59% | 3.12M |
| Oct 27, 2026 | $20.19 | $20.37 | $20.19 | $20.27 | -0.78% | 2.15M |
| Oct 26, 2026 | $20.40 | $20.55 | $20.36 | $20.43 | +0.94% | 2.37M |
| Oct 23, 2026 | $20.28 | $20.39 | $20.17 | $20.24 | -0.59% | 2.10M |
| Oct 22, 2026 | $20.18 | $20.39 | $20.08 | $20.36 | +2.16% | 3.46M |
| Oct 21, 2026 | $19.90 | $20.03 | $19.90 | $19.93 | -0.75% | 1.67M |
| Oct 20, 2026 | $19.90 | $20.13 | $19.84 | $20.08 | +2.40% | 2.91M |
| Oct 19, 2026 | $19.55 | $19.80 | $19.55 | $19.61 | -0.31% | 2.88M |
| Oct 16, 2026 | $19.67 | $19.71 | $19.56 | $19.67 | +1.13% | 2.83M |
| Oct 15, 2026 | $19.58 | $19.89 | $19.45 | $19.45 | +2.31% | 4.39M |
| Oct 14, 2026 | $18.63 | $19.04 | $18.57 | $19.01 | +2.65% | 4.68M |
| Oct 13, 2026 | $18.73 | $18.82 | $18.52 | $18.52 | -0.86% | 2.93M |
| Oct 12, 2026 | $18.79 | $18.79 | $18.66 | $18.68 | -0.27% | 1.91M |
| Oct 9, 2026 | $18.37 | $18.76 | $18.37 | $18.73 | +1.13% | 2.04M |
| Oct 8, 2026 | $18.39 | $18.52 | $18.22 | $18.52 | +0.82% | 3.51M |
| Oct 7, 2026 | $18.14 | $18.46 | $18.14 | $18.37 | +1.49% | 2.56M |
| Oct 6, 2026 | $17.97 | $18.18 | $17.96 | $18.10 | +1.63% | 3.10M |
| Oct 5, 2026 | $17.78 | $17.91 | $17.75 | $17.81 | -0.28% | 3.40M |
| Oct 2, 2026 | $17.85 | $17.89 | $17.78 | $17.86 | 0.00% | 2.13M |
| Oct 1, 2026 | $18.07 | $18.13 | $17.86 | $17.86 | -1.81% | 2.40M |
| Sep 30, 2026 | $18.46 | $18.46 | $18.19 | $18.19 | -1.73% | 2.10M |
| Sep 29, 2026 | $18.56 | $18.58 | $18.37 | $18.51 | -2.06% | 2.42M |
| Sep 28, 2026 | $18.76 | $19.00 | $18.65 | $18.90 | +0.21% | 2.06M |
| Sep 25, 2026 | $18.82 | $18.91 | $18.77 | $18.86 | +1.45% | 2.74M |
| Sep 24, 2026 | $18.55 | $18.74 | $18.51 | $18.59 | -1.17% | 3.26M |
| Sep 23, 2026 | $18.86 | $18.98 | $18.78 | $18.81 | -0.74% | 2.61M |
| Sep 22, 2026 | $18.92 | $19.05 | $18.81 | $18.95 | +0.32% | 1.40M |
| Sep 21, 2026 | $18.98 | $18.99 | $18.84 | $18.89 | -0.11% | 1.76M |
| Sep 18, 2026 | $18.80 | $19.01 | $18.80 | $18.91 | -0.73% | 2.96M |
| Sep 17, 2026 | $19.02 | $19.10 | $19.00 | $19.05 | +2.20% | 2.71M |
| Sep 16, 2026 | $18.75 | $18.83 | $18.60 | $18.64 | -0.32% | 2.95M |
| Sep 15, 2026 | $18.74 | $18.77 | $18.61 | $18.70 | +0.54% | 2.68M |
| Sep 14, 2026 | $18.56 | $18.70 | $18.54 | $18.60 | +1.86% | 2.36M |
| 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 | — | 4.17M |
