Takeda Pharmaceutical Company Limited TAK
21.43 USD +0.31 (+1.47%)
Regular-session close
21.43 0.00 0.00%
After hours · Nov 13, 5:27 PM ET
21.32 Day range 21.59
14.06 52-week range 21.43
- YTD
- +37.46%
- 1 year
- +50.49%
TAK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.45 | 21.59 | 21.31 | 21.43 | +0.31 | +1.47% | 3,731,819 |
| Nov 12, 2026 | 21.20 | 21.34 | 21.08 | 21.12 | +0.28 | +1.34% | 3,261,300 |
| Nov 11, 2026 | 20.79 | 20.86 | 20.68 | 20.84 | -0.09 | -0.43% | 1,963,500 |
| Nov 10, 2026 | 20.88 | 20.98 | 20.74 | 20.93 | -0.16 | -0.76% | 2,951,900 |
| Nov 9, 2026 | 21.14 | 21.22 | 20.91 | 21.09 | +0.07 | +0.33% | 2,162,200 |
| Nov 6, 2026 | 20.62 | 21.09 | 20.57 | 21.02 | -0.17 | -0.80% | 2,965,900 |
| Nov 5, 2026 | 21.53 | 21.73 | 21.19 | 21.19 | +0.13 | +0.62% | 4,732,700 |
| Nov 4, 2026 | 20.90 | 21.08 | 20.64 | 21.06 | +0.31 | +1.49% | 2,967,000 |
| Nov 3, 2026 | 20.78 | 20.91 | 20.71 | 20.75 | -0.12 | -0.57% | 2,567,000 |
| Nov 2, 2026 | 20.88 | 21.17 | 20.78 | 20.87 | -0.04 | -0.19% | 2,649,900 |
| Oct 30, 2026 | 21.00 | 21.22 | 20.79 | 20.91 | +0.90 | +4.50% | 4,624,300 |
| Oct 29, 2026 | 20.00 | 20.33 | 19.50 | 20.01 | -0.14 | -0.69% | 4,805,500 |
| Oct 28, 2026 | 19.78 | 20.24 | 19.78 | 20.15 | -0.12 | -0.59% | 3,122,000 |
| Oct 27, 2026 | 20.19 | 20.37 | 20.19 | 20.27 | -0.16 | -0.78% | 2,147,200 |
| Oct 26, 2026 | 20.40 | 20.55 | 20.36 | 20.43 | +0.19 | +0.94% | 2,367,400 |
| Oct 23, 2026 | 20.28 | 20.39 | 20.17 | 20.24 | -0.12 | -0.59% | 2,099,200 |
| Oct 22, 2026 | 20.18 | 20.39 | 20.08 | 20.36 | +0.43 | +2.16% | 3,461,900 |
| Oct 21, 2026 | 19.90 | 20.03 | 19.90 | 19.93 | -0.15 | -0.75% | 1,671,400 |
| Oct 20, 2026 | 19.90 | 20.13 | 19.84 | 20.08 | +0.47 | +2.40% | 2,907,300 |
| Oct 19, 2026 | 19.55 | 19.80 | 19.55 | 19.61 | -0.06 | -0.31% | 2,877,500 |
| Oct 16, 2026 | 19.67 | 19.71 | 19.56 | 19.67 | +0.22 | +1.13% | 2,827,700 |
| Oct 15, 2026 | 19.58 | 19.89 | 19.45 | 19.45 | +0.44 | +2.31% | 4,387,200 |
| Oct 14, 2026 | 18.63 | 19.04 | 18.57 | 19.01 | +0.49 | +2.65% | 4,676,400 |
| Oct 13, 2026 | 18.73 | 18.82 | 18.52 | 18.52 | -0.16 | -0.86% | 2,925,000 |
| Oct 12, 2026 | 18.79 | 18.79 | 18.66 | 18.68 | -0.05 | -0.27% | 1,909,000 |
| Oct 9, 2026 | 18.37 | 18.76 | 18.37 | 18.73 | +0.21 | +1.13% | 2,043,100 |
| Oct 8, 2026 | 18.39 | 18.52 | 18.22 | 18.52 | +0.15 | +0.82% | 3,510,600 |
| Oct 7, 2026 | 18.14 | 18.46 | 18.14 | 18.37 | +0.27 | +1.49% | 2,556,500 |
| Oct 6, 2026 | 17.97 | 18.18 | 17.96 | 18.10 | +0.29 | +1.63% | 3,097,400 |
| Oct 5, 2026 | 17.78 | 17.91 | 17.75 | 17.81 | -0.05 | -0.28% | 3,404,600 |
| Oct 2, 2026 | 17.85 | 17.89 | 17.78 | 17.86 | 0.00 | 0.00% | 2,132,800 |
| Oct 1, 2026 | 18.07 | 18.13 | 17.86 | 17.86 | -0.33 | -1.81% | 2,402,900 |
| Sep 30, 2026 | 18.46 | 18.46 | 18.19 | 18.19 | -0.32 | -1.73% | 2,102,800 |
| Sep 29, 2026 | 18.56 | 18.58 | 18.37 | 18.51 | -0.39 | -2.06% | 2,415,100 |
| Sep 28, 2026 | 18.76 | 19.00 | 18.65 | 18.90 | +0.04 | +0.21% | 2,063,000 |
| Sep 25, 2026 | 18.82 | 18.91 | 18.77 | 18.86 | +0.27 | +1.45% | 2,737,700 |
| Sep 24, 2026 | 18.55 | 18.74 | 18.51 | 18.59 | -0.22 | -1.17% | 3,256,900 |
| Sep 23, 2026 | 18.86 | 18.98 | 18.78 | 18.81 | -0.14 | -0.74% | 2,606,300 |
| Sep 22, 2026 | 18.92 | 19.05 | 18.81 | 18.95 | +0.06 | +0.32% | 1,403,900 |
| Sep 21, 2026 | 18.98 | 18.99 | 18.84 | 18.89 | -0.02 | -0.11% | 1,756,100 |
| Sep 18, 2026 | 18.80 | 19.01 | 18.80 | 18.91 | -0.14 | -0.73% | 2,960,700 |
| Sep 17, 2026 | 19.02 | 19.10 | 19.00 | 19.05 | +0.41 | +2.20% | 2,709,900 |
| Sep 16, 2026 | 18.75 | 18.83 | 18.60 | 18.64 | -0.06 | -0.32% | 2,952,100 |
| Sep 15, 2026 | 18.74 | 18.77 | 18.61 | 18.70 | +0.10 | +0.54% | 2,678,400 |
| Sep 14, 2026 | 18.56 | 18.70 | 18.54 | 18.60 | +0.34 | +1.86% | 2,357,600 |
| Sep 11, 2026 | 18.38 | 18.45 | 18.20 | 18.26 | +0.15 | +0.83% | 2,150,000 |
| Sep 10, 2026 | 18.34 | 18.34 | 18.10 | 18.11 | -0.10 | -0.55% | 1,749,300 |
| Sep 9, 2026 | 18.18 | 18.35 | 18.15 | 18.21 | -0.11 | -0.60% | 1,565,300 |
| Sep 8, 2026 | 18.53 | 18.65 | 18.28 | 18.32 | -0.13 | -0.70% | 3,139,400 |
| Sep 4, 2026 | 18.48 | 18.54 | 18.39 | 18.45 | -0.26 | -1.39% | 1,499,500 |
| Sep 3, 2026 | 18.75 | 18.84 | 18.52 | 18.71 | +0.28 | +1.52% | 2,853,600 |
| Sep 2, 2026 | 18.30 | 18.50 | 18.28 | 18.43 | +0.20 | +1.10% | 1,721,800 |
| Sep 1, 2026 | 18.18 | 18.41 | 18.18 | 18.23 | +0.25 | +1.39% | 1,899,400 |
| Aug 31, 2026 | 17.99 | 18.06 | 17.96 | 17.98 | -0.05 | -0.28% | 1,779,500 |
| Aug 28, 2026 | 18.00 | 18.11 | 17.96 | 18.03 | 0.00 | 0.00% | 1,805,800 |
| Aug 27, 2026 | 18.21 | 18.22 | 17.97 | 18.03 | -0.20 | -1.10% | 1,726,700 |
| Aug 26, 2026 | 18.32 | 18.38 | 18.22 | 18.23 | -0.12 | -0.65% | 2,331,700 |
| Aug 25, 2026 | 18.21 | 18.36 | 18.21 | 18.35 | +0.11 | +0.60% | 1,247,300 |
| Aug 24, 2026 | 18.24 | 18.26 | 18.11 | 18.24 | +0.06 | +0.33% | 2,233,000 |
| Aug 21, 2026 | 18.09 | 18.25 | 18.08 | 18.18 | +0.05 | +0.28% | 1,479,100 |
| Aug 20, 2026 | 18.25 | 18.34 | 18.11 | 18.13 | -0.21 | -1.15% | 2,225,300 |
| Aug 19, 2026 | 18.22 | 18.50 | 18.22 | 18.34 | +0.29 | +1.61% | 3,309,700 |
| Aug 18, 2026 | 17.86 | 18.16 | 17.83 | 18.05 | +0.67 | +3.86% | 3,809,600 |
| Aug 17, 2026 | 17.40 | 17.44 | 17.28 | 17.38 | -0.25 | -1.42% | 2,465,400 |
| Aug 14, 2026 | 17.50 | 17.66 | 17.48 | 17.63 | +0.24 | +1.38% | 3,137,300 |
65 days, newest first. Daily bars as drawn on the TAK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.