Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS
· Delayed Price · Currency is USD
29.45
+0.89 (3.11%)
Aug 13, 2025, 11:10 AM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 3.11% | 1,329 |
| Aug 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Aug 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Aug 8, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 300,091 |
| Aug 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.87% | 250,100 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 59 |
| Aug 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 12 |
| Aug 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | 478,200 |
| Jul 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.05% | 718,379 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 420,000 |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.92% | 475,542 |
| Jul 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -8.31% | 250,166 |
| Jul 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 6.42% | 173,801 |
| Jul 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | - |
| Jul 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 89,000 |
| Jul 21, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3.82% | 311,130 |
| Jul 18, 2025 | 28.85 | 28.85 | 26.70 | 26.70 | 26.70 | -3.96% | 775 |
| Jul 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 59,000 |
| Jul 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 90,000 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -8.07% | 55,835 |
| Jul 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Jul 9, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 3.14% | 53,605 |
| Jul 8, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 3.42% | 503 |
| Jul 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 15,000 |
| Jul 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 21 |
| Jul 2, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 126,327 |
| Jul 1, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 112,558 |
| Jun 30, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 71,800 |
| Jun 27, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 28 |
| Jun 26, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 50,000 |
| Jun 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 30,000 |
| Jun 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.42% | 245 |
| Jun 23, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.09% | 31,915 |
| Jun 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 100,000 |
| Jun 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 70,000 |
| Jun 17, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 276,025 |
| Jun 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 120,000 |
| Jun 13, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 198,000 |
| Jun 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.29% | 238,050 |
| Jun 11, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -5.31% | 202,200 |
| Jun 10, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.26% | 151,600 |
| Jun 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6.52% | 47,710 |
| Jun 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.53% | 20,591 |
| Jun 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | 170,000 |
| Jun 3, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 6.58% | 511 |