Canada markets open in 2 hours 14 minutes

Takeda Pharmaceutical Company Limited (4502.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,089.00-1.00 (-0.02%)
At close: 03:15PM JST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20244,089.004,092.004,062.004,089.004,089.003,185,300
Apr 25, 20244,110.004,134.004,090.004,090.004,090.002,910,500
Apr 24, 20244,144.004,151.004,117.004,135.004,135.003,228,000
Apr 23, 20244,135.004,149.004,113.004,122.004,122.002,747,100
Apr 22, 20244,098.004,133.004,087.004,128.004,128.003,521,200
Apr 19, 20244,085.004,088.004,038.004,069.004,069.005,442,500
Apr 18, 20244,085.004,118.004,074.004,089.004,089.003,126,800
Apr 17, 20244,103.004,109.004,056.004,057.004,057.003,273,600
Apr 16, 20244,095.004,132.004,073.004,121.004,121.004,281,700
Apr 15, 20244,102.004,111.004,085.004,095.004,095.003,518,400
Apr 12, 20244,150.004,153.004,122.004,146.004,146.002,863,400
Apr 11, 20244,136.004,164.004,132.004,139.004,139.003,093,500
Apr 10, 20244,175.004,181.004,145.004,152.004,152.002,648,200
Apr 09, 20244,157.004,176.004,135.004,166.004,166.002,852,700
Apr 08, 20244,123.004,154.004,118.004,154.004,154.003,237,900
Apr 05, 20244,100.004,130.004,091.004,120.004,120.003,800,600
Apr 04, 20244,120.004,131.004,102.004,102.004,102.004,185,300
Apr 03, 20244,103.004,114.004,069.004,104.004,104.005,929,500
Apr 02, 20244,150.004,166.004,110.004,135.004,135.004,717,700
Apr 01, 20244,205.004,211.004,154.004,159.004,159.003,763,800
Mar 29, 20244,210.004,245.004,182.004,183.004,183.003,199,500
Mar 28, 20244,310.004,313.004,201.004,203.004,203.007,949,700
Mar 28, 202494 Dividend
Mar 27, 20244,387.004,414.004,384.004,388.004,294.007,170,200
Mar 26, 20244,355.004,391.004,326.004,382.004,288.135,262,600
Mar 25, 20244,415.004,415.004,362.004,365.004,271.495,465,900
Mar 22, 20244,378.004,419.004,371.004,407.004,312.594,415,200
Mar 21, 20244,384.004,416.004,375.004,381.004,287.155,640,100
Mar 19, 20244,354.004,379.004,341.004,378.004,284.214,367,500
Mar 18, 20244,350.004,377.004,330.004,361.004,267.584,078,300
Mar 15, 20244,294.004,337.004,289.004,302.004,209.845,527,400
Mar 14, 20244,284.004,294.004,257.004,288.004,196.143,947,600
Mar 13, 20244,255.004,299.004,254.004,274.004,182.444,267,700
Mar 12, 20244,301.004,309.004,248.004,278.004,186.364,827,900
Mar 11, 20244,340.004,351.004,275.004,314.004,221.586,187,300
Mar 08, 20244,355.004,380.004,339.004,352.004,258.776,824,800
Mar 07, 20244,385.004,427.004,379.004,386.004,292.044,382,100
Mar 06, 20244,344.004,384.004,341.004,368.004,274.433,651,700
Mar 05, 20244,340.004,357.004,310.004,343.004,249.963,616,300
Mar 04, 20244,384.004,403.004,367.004,370.004,276.393,834,300
Mar 01, 20244,393.004,405.004,378.004,389.004,294.983,385,600
Feb 29, 20244,433.004,448.004,384.004,387.004,293.025,542,000
Feb 28, 20244,470.004,481.004,436.004,440.004,344.893,473,200
Feb 27, 20244,436.004,494.004,436.004,480.004,384.033,462,400
Feb 26, 20244,428.004,492.004,427.004,482.004,385.993,997,400
Feb 22, 20244,430.004,443.004,421.004,434.004,339.013,688,000
Feb 21, 20244,465.004,473.004,413.004,431.004,336.083,659,400
Feb 20, 20244,469.004,492.004,453.004,472.004,376.203,707,900
Feb 19, 20244,429.004,458.004,419.004,435.004,339.993,164,500
Feb 16, 20244,385.004,414.004,361.004,412.004,317.496,755,100
Feb 15, 20244,355.004,358.004,306.004,315.004,222.563,496,500
Feb 14, 20244,370.004,377.004,309.004,352.004,258.775,981,200
Feb 13, 20244,274.004,354.004,265.004,350.004,256.817,270,300
Feb 09, 20244,208.004,287.004,204.004,259.004,167.766,389,100
Feb 08, 20244,219.004,220.004,182.004,199.004,109.054,712,700
Feb 07, 20244,200.004,233.004,194.004,219.004,128.624,484,100
Feb 06, 20244,189.004,220.004,173.004,174.004,084.586,205,100
Feb 05, 20244,245.004,249.004,200.004,213.004,122.757,104,700
Feb 02, 20244,300.004,355.004,275.004,279.004,187.336,909,900
Feb 01, 20244,325.004,331.004,296.004,306.004,213.764,663,200
Jan 31, 20244,310.004,362.004,296.004,362.004,268.564,667,300
Jan 30, 20244,336.004,349.004,312.004,314.004,221.583,784,800
Jan 29, 20244,330.004,380.004,315.004,362.004,268.563,208,500
Jan 26, 20244,332.004,339.004,308.004,310.004,217.673,020,000
Jan 25, 20244,360.004,372.004,328.004,340.004,247.033,267,800
Jan 24, 20244,394.004,402.004,362.004,365.004,271.493,358,200
Jan 23, 20244,399.004,428.004,389.004,408.004,313.574,103,800
Jan 22, 20244,368.004,382.004,352.004,381.004,287.153,769,000
Jan 19, 20244,385.004,397.004,341.004,345.004,251.924,764,000
Jan 18, 20244,395.004,401.004,365.004,385.004,291.063,875,100
Jan 17, 20244,441.004,478.004,390.004,390.004,295.965,705,200
Jan 16, 20244,404.004,417.004,376.004,401.004,306.723,497,300
Jan 15, 20244,380.004,380.004,361.004,366.004,272.47637,900
Jan 12, 20244,380.004,381.004,326.004,332.004,239.204,076,700
Jan 11, 20244,358.004,384.004,341.004,341.004,248.014,458,000
Jan 10, 20244,289.004,329.004,281.004,312.004,219.634,427,900
Jan 09, 20244,239.004,284.004,235.004,277.004,185.385,406,200
Jan 05, 20244,235.004,298.004,228.004,288.004,196.145,835,200
Jan 04, 20244,114.004,225.004,084.004,225.004,134.498,811,900
Dec 29, 20234,043.004,062.004,039.004,054.003,967.153,340,800
Dec 28, 20234,025.004,058.004,019.004,047.003,960.303,465,200
Dec 27, 20234,011.004,027.004,007.004,025.003,938.784,715,300
Dec 26, 20234,023.004,027.004,008.004,011.003,925.082,902,900
Dec 25, 20234,020.004,028.004,007.004,021.003,934.862,253,800
Dec 22, 20233,991.004,011.003,988.003,998.003,912.353,384,500
Dec 21, 20233,976.004,004.003,968.004,000.003,914.313,311,300
Dec 20, 20234,002.004,027.003,995.003,996.003,910.404,451,400
Dec 19, 20233,947.003,959.003,915.003,949.003,864.404,414,600
Dec 18, 20233,937.003,941.003,900.003,929.003,844.836,227,900
Dec 15, 20233,994.004,025.003,987.003,995.003,909.425,727,600
Dec 14, 20234,070.004,082.003,998.004,019.003,932.905,861,200
Dec 13, 20234,108.004,111.004,063.004,070.003,982.813,086,200
Dec 12, 20234,115.004,131.004,093.004,093.004,005.322,921,300
Dec 11, 20234,098.004,113.004,093.004,110.004,021.962,757,800
Dec 08, 20234,100.004,100.004,047.004,058.003,971.076,044,700
Dec 07, 20234,130.004,132.004,099.004,101.004,013.154,496,900
Dec 06, 20234,124.004,148.004,108.004,143.004,054.254,160,400
Dec 05, 20234,170.004,190.004,134.004,137.004,048.382,893,000
Dec 04, 20234,150.004,155.004,119.004,132.004,043.483,015,400
Dec 01, 20234,171.004,182.004,156.004,171.004,081.653,364,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...