Skip to main content
Takeda Pharmaceutical Company Limited (TYO:4502)
Japan flag Japan · Delayed Price · Currency is JPY
4,410.00
-63.00 (-1.41%)
At close: Dec 5, 2025

TYO:4502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,443.004,462.004,400.004,410.004,410.00-1.41%3,004,400
Dec 4, 20254,434.004,473.004,411.004,473.004,473.000.43%3,370,300
Dec 3, 20254,440.004,458.004,426.004,454.004,454.00-0.40%3,408,700
Dec 2, 20254,454.004,478.004,441.004,472.004,472.00-0.82%3,913,800
Dec 1, 20254,475.004,509.004,464.004,509.004,509.000.07%3,739,600
Nov 28, 20254,461.004,506.004,451.004,506.004,506.000.54%2,855,000
Nov 27, 20254,496.004,528.004,474.004,482.004,482.00-1.17%2,717,400
Nov 26, 20254,496.004,549.004,492.004,535.004,535.001.73%6,345,600
Nov 25, 20254,490.004,499.004,451.004,458.004,458.000.47%4,632,200
Nov 21, 20254,431.004,459.004,417.004,437.004,437.00-0.31%10,109,100
Nov 20, 20254,392.004,473.004,384.004,451.004,451.000.93%4,822,800
Nov 19, 20254,380.004,415.004,369.004,410.004,410.001.47%4,530,000
Nov 18, 20254,393.004,400.004,346.004,346.004,346.00-0.59%4,407,600
Nov 17, 20254,373.004,416.004,361.004,372.004,372.00-1.60%3,245,900
Nov 14, 20254,388.004,443.004,354.004,443.004,443.001.44%6,063,400
Nov 13, 20254,327.004,380.004,324.004,380.004,380.001.55%4,411,300
Nov 12, 20254,350.004,379.004,309.004,313.004,313.002.08%6,094,400
Nov 11, 20254,201.004,232.004,191.004,225.004,225.001.03%3,569,100
Nov 10, 20254,210.004,210.004,172.004,182.004,182.000.05%4,297,400
Nov 7, 20254,208.004,224.004,172.004,180.004,180.00-0.26%3,620,500
Nov 6, 20254,150.004,213.004,148.004,191.004,191.000.70%3,467,400
Nov 5, 20254,199.004,225.004,141.004,162.004,162.00-0.81%6,232,000
Nov 4, 20254,222.004,224.004,158.004,196.004,196.001.04%5,274,700
Oct 31, 20254,138.004,188.004,102.004,153.004,153.00-2.44%10,646,300
Oct 30, 20254,237.004,257.004,223.004,257.004,257.000.54%4,755,900
Oct 29, 20254,302.004,324.004,234.004,234.004,234.00-1.58%3,759,800
Oct 28, 20254,368.004,369.004,302.004,302.004,302.00-1.53%3,631,600
Oct 27, 20254,325.004,370.004,318.004,369.004,369.001.70%4,537,800
Oct 24, 20254,320.004,327.004,291.004,296.004,296.000.19%3,155,900
Oct 23, 20254,302.004,303.004,272.004,288.004,288.00-0.14%2,750,800
Oct 22, 20254,281.004,303.004,277.004,294.004,294.000.49%2,734,800
Oct 21, 20254,248.004,290.004,240.004,273.004,273.001.21%3,355,500
Oct 20, 20254,230.004,250.004,222.004,222.004,222.000.74%2,913,500
Oct 17, 20254,213.004,219.004,191.004,191.004,191.00-0.47%3,072,000
Oct 16, 20254,236.004,236.004,201.004,211.004,211.000.31%3,232,200
Oct 15, 20254,190.004,227.004,189.004,198.004,198.00-0.71%4,179,400
Oct 14, 20254,197.004,253.004,180.004,228.004,228.000.14%6,044,400
Oct 10, 20254,288.004,294.004,219.004,222.004,222.00-2.63%5,953,500
Oct 9, 20254,315.004,353.004,310.004,336.004,336.00-0.46%4,100,500
Oct 8, 20254,420.004,434.004,345.004,356.004,356.00-0.11%4,380,500
Oct 7, 20254,355.004,369.004,336.004,361.004,361.00-0.07%4,526,100
Oct 6, 20254,320.004,373.004,315.004,364.004,364.002.49%5,644,200
Oct 3, 20254,265.004,291.004,250.004,258.004,258.00-0.91%3,905,200
Oct 2, 20254,316.004,320.004,255.004,297.004,297.000.87%4,296,700
Oct 1, 20254,363.004,377.004,257.004,260.004,260.00-1.27%5,249,400
Sep 30, 20254,322.004,339.004,301.004,315.004,315.000.82%4,511,500
Sep 29, 20254,370.004,372.004,280.004,280.004,280.00-3.56%6,108,100
Sep 26, 20254,410.004,454.004,392.004,438.004,338.00-0.07%6,984,700
Sep 25, 20254,460.004,466.004,431.004,441.004,340.93-0.34%5,414,600
Sep 24, 20254,504.004,519.004,456.004,456.004,355.59-0.02%4,354,500