Skip to main content
Takeda Pharmaceutical Company Limited (TAK)
NYSE: TAK · Real-Time Price · USD
14.18
-0.10 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

Takeda Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2314.3314.1614.1814.18-0.70%1,872,213
Dec 4, 202514.3914.4214.2614.2814.28-0.21%1,865,547
Dec 3, 202514.3214.4014.2814.3114.310.14%2,122,947
Dec 2, 202514.4214.4214.2914.2914.29-1.18%2,520,828
Dec 1, 202514.4814.5414.4614.4614.460.28%3,050,162
Nov 28, 202514.3814.4414.3814.4214.42-0.69%2,098,633
Nov 26, 202514.5114.5414.4914.5214.520.14%2,137,481
Nov 25, 202514.3014.5614.3014.5014.501.97%4,200,907
Nov 24, 202514.2714.3014.2214.2214.22-0.56%2,768,734
Nov 21, 202514.1014.3514.0914.3014.301.71%4,069,846
Nov 20, 202514.1014.1614.0114.0614.06-0.21%3,504,570
Nov 19, 202514.1214.2214.0414.0914.090.14%1,928,481
Nov 18, 202513.9514.1313.9114.0714.07-0.50%4,673,480
Nov 17, 202514.1314.2514.0814.1414.14-1.05%2,495,888
Nov 14, 202514.3614.4114.2714.2914.290.35%2,656,336
Nov 13, 202514.1214.3214.1214.2414.241.06%4,223,750
Nov 12, 202513.9614.1513.9614.0914.090.57%3,120,891
Nov 11, 202513.7814.0213.7814.0114.012.19%4,581,104
Nov 10, 202513.6213.7313.5613.7113.710.37%3,996,758
Nov 7, 202513.6013.6813.5613.6613.660.15%2,599,789
Nov 6, 202513.5913.6813.5713.6413.640.37%3,644,306
Nov 5, 202513.5013.6413.5013.5913.590.22%2,928,270
Nov 4, 202513.5513.6813.5213.5613.561.04%3,009,197
Nov 3, 202513.3713.4413.3513.4213.42-0.15%2,656,372
Oct 31, 202513.4213.5013.3613.4413.441.59%2,927,466
Oct 30, 202513.3713.3712.9913.2313.23-3.92%5,215,763
Oct 29, 202513.8813.9413.7413.7713.77-2.34%3,576,896
Oct 28, 202514.1114.1814.0814.1014.10-0.49%2,427,397
Oct 27, 202514.1714.2314.1014.1714.171.14%3,277,465
Oct 24, 202514.0614.0613.9914.0114.01-0.36%1,467,574
Oct 23, 202514.0614.1214.0214.0614.06-0.57%1,708,021
Oct 22, 202514.0914.1414.0714.1414.140.21%2,526,613
Oct 21, 202514.0614.1314.0614.1114.110.21%1,973,759
Oct 20, 202514.0114.0813.9914.0814.080.28%1,859,828
Oct 17, 202513.9014.0513.9014.0414.041.15%2,654,319
Oct 16, 202513.8613.9513.8513.8813.880.14%3,105,669
Oct 15, 202513.8113.9313.8113.8613.860.43%2,833,317
Oct 14, 202513.8613.8913.7413.8013.800.58%4,312,734
Oct 13, 202513.7413.7913.7113.7213.720.07%2,456,696
Oct 10, 202513.8513.9113.6713.7113.71-2.63%2,954,121
Oct 9, 202514.2514.2514.0814.0814.08-1.61%2,333,977
Oct 8, 202514.3514.3714.3114.3114.31-1.04%2,603,076
Oct 7, 202514.4214.5514.4214.4614.46-0.62%2,805,545
Oct 6, 202514.5714.7214.5114.5514.55-0.34%3,408,763
Oct 3, 202514.4514.6214.4514.6014.601.11%2,674,971
Oct 2, 202514.6314.6314.3814.4414.44-2.04%3,823,600
Oct 1, 202514.5214.7814.5114.7414.740.68%4,128,532
Sep 30, 202514.4614.6614.4214.6414.640.14%2,496,406
Sep 29, 202514.6514.7014.5814.6214.37-0.81%2,198,871
Sep 26, 202514.7314.7714.7114.7414.490.61%1,470,335