Takeda Pharmaceutical Company Limited (TKPHF)
OTCMKTS
· Delayed Price · Currency is USD
27.94
-1.91 (-6.40%)
May 12, 2025, 3:52 PM EDT
TKPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.10 | 27.94 | 26.10 | 27.94 | 27.94 | -6.40% | 160,716 |
| May 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 415,575 |
| May 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 37,800 |
| May 7, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 101,200 |
| May 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| May 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 50,023 |
| May 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 24 |
| May 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Apr 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -7.10% | 100,159 |
| Apr 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 15 |
| Apr 28, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | - |
| Apr 25, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 24 |
| Apr 24, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 5,600 |
| Apr 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - | 1,300 |
| Apr 22, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 12.79% | 190 |
| Apr 21, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 16, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Apr 15, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 1 |
| Apr 14, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 9.02% | 50,146 |
| Apr 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 100,713 |
| Apr 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | - |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -8.72% | 229,423 |
| Apr 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - | 100,005 |
| Apr 7, 2025 | 30.28 | 30.28 | 26.45 | 28.63 | 28.63 | -4.81% | 727 |
| Apr 4, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | -4.15% | 230,000 |
| Apr 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 98 |
| Apr 2, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | - |
| Apr 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | - |
| Mar 31, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 32,000 |
| Mar 28, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | - |
| Mar 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.33% | 150 |
| Mar 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 1,400 |
| Mar 25, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 50,036 |
| Mar 24, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Mar 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 37,178 |
| Mar 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Mar 19, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 1,735 |
| Mar 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Mar 17, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Mar 14, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 73 |
| Mar 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.16% | 167 |
| Mar 12, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 746 |
| Mar 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 38 |
| Mar 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | - |
| Mar 7, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 2,000 |
| Mar 6, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 16 |
| Mar 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 4.41% | 2,542 |
| Mar 4, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 17,603 |
| Mar 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 6.41% | 20,901 |