Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Takeda Pharmaceutical Company Limited (4502.T)

4,300.00
+88.00
+(2.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,200.004,308.004,191.004,300.004,300.003,421,200
Apr 21, 20254,275.004,286.004,212.004,212.004,212.002,633,400
Apr 18, 20254,238.004,288.004,161.004,288.004,288.006,087,500
Apr 17, 20254,180.004,191.004,137.004,168.004,168.005,448,800
Apr 16, 20254,160.004,192.004,152.004,190.004,190.004,058,000
Apr 15, 20254,135.004,200.004,124.004,160.004,160.005,748,500
Apr 14, 20254,001.004,087.004,000.004,065.004,065.006,167,300
Apr 11, 20254,000.004,037.003,916.003,933.003,933.0011,992,500
Apr 10, 20254,205.004,210.004,116.004,120.004,120.009,051,400
Apr 9, 20254,173.004,197.003,990.004,015.004,015.0013,964,000
Apr 8, 20254,191.004,240.004,173.004,211.004,211.008,520,500
Apr 7, 20254,070.004,281.004,039.004,186.004,186.0011,936,700
Apr 4, 20254,474.004,513.004,437.004,477.004,477.008,950,800
Apr 3, 20254,458.004,553.004,412.004,540.004,540.0010,388,700
Apr 2, 20254,506.004,521.004,430.004,458.004,458.005,955,400
Apr 1, 20254,460.004,509.004,460.004,509.004,509.006,390,700
Mar 31, 20254,412.004,422.004,352.004,413.004,413.004,853,400
Mar 28, 2025 98 Dividend
Mar 28, 20254,488.004,490.004,420.004,467.004,467.005,629,800
Mar 27, 20254,539.004,566.004,504.004,566.004,468.005,438,400
Mar 26, 20254,550.004,559.004,514.004,534.004,436.694,447,000
Mar 25, 20254,560.004,573.004,515.004,545.004,447.453,074,600
Mar 24, 20254,552.004,564.004,533.004,540.004,442.562,935,400
Mar 21, 20254,526.004,573.004,500.004,552.004,454.306,279,200
Mar 19, 20254,523.004,567.004,519.004,538.004,440.603,783,700
Mar 18, 20254,505.004,528.004,496.004,515.004,418.093,755,400
Mar 17, 20254,432.004,493.004,431.004,475.004,378.952,897,400
Mar 14, 20254,418.004,447.004,416.004,432.004,336.883,905,300
Mar 13, 20254,420.004,469.004,408.004,457.004,361.343,747,700
Mar 12, 20254,408.004,466.004,395.004,461.004,365.253,820,400
Mar 11, 20254,450.004,464.004,404.004,448.004,352.533,777,600
Mar 10, 20254,490.004,524.004,439.004,450.004,354.494,374,400
Mar 7, 20254,450.004,481.004,434.004,478.004,381.894,626,500
Mar 6, 20254,450.004,494.004,450.004,484.004,387.764,615,600
Mar 5, 20254,450.004,497.004,426.004,482.004,385.805,236,000
Mar 4, 20254,500.004,546.004,431.004,451.004,355.479,207,600
Mar 3, 20254,348.004,407.004,343.004,401.004,306.546,195,600
Feb 28, 20254,339.004,352.004,295.004,334.004,240.987,324,800
Feb 27, 20254,283.004,302.004,268.004,299.004,206.733,873,200
Feb 26, 20254,296.004,313.004,270.004,311.004,218.474,334,400
Feb 25, 20254,249.004,296.004,220.004,282.004,190.105,343,600
Feb 21, 20254,200.004,225.004,195.004,218.004,127.473,508,500
Feb 20, 20254,174.004,176.004,136.004,161.004,071.694,548,700
Feb 19, 20254,224.004,251.004,181.004,182.004,092.244,429,600
Feb 18, 20254,200.004,249.004,190.004,224.004,133.343,549,900
Feb 17, 20254,131.004,235.004,131.004,210.004,119.644,041,700
Feb 14, 20254,200.004,206.004,138.004,151.004,061.913,152,400
Feb 13, 20254,132.004,192.004,125.004,182.004,092.244,624,000
Feb 12, 20254,100.004,111.004,066.004,070.003,982.654,521,100
Feb 10, 20254,134.004,138.004,103.004,106.004,017.872,576,700
Feb 7, 20254,130.004,149.004,114.004,137.004,048.213,050,400
Feb 6, 20254,126.004,170.004,121.004,168.004,078.543,424,900
Feb 5, 20254,110.004,121.004,078.004,095.004,007.113,753,100
Feb 4, 20254,148.004,153.004,105.004,136.004,047.233,916,400
Feb 3, 20254,150.004,157.004,094.004,120.004,031.575,094,000
Jan 31, 20254,242.004,273.004,196.004,209.004,118.667,139,900
Jan 30, 20254,190.004,196.004,153.004,180.004,090.283,478,600
Jan 29, 20254,135.004,167.004,125.004,153.004,063.863,963,800
Jan 28, 20254,120.004,169.004,103.004,169.004,079.525,519,200
Jan 27, 20254,060.004,120.004,059.004,093.004,005.153,341,500
Jan 24, 20254,051.004,077.004,033.004,035.003,948.403,148,200
Jan 23, 20254,040.004,048.004,012.004,024.003,937.633,819,600
Jan 22, 20254,069.004,086.004,036.004,039.003,952.312,728,500
Jan 21, 20254,052.004,065.004,038.004,038.003,951.331,835,200
Jan 20, 20254,039.004,064.004,032.004,032.003,945.462,375,000
Jan 17, 20254,043.004,057.004,023.004,038.003,951.333,566,300
Jan 16, 20254,080.004,093.004,043.004,043.003,956.233,648,200
Jan 15, 20254,135.004,150.004,091.004,100.004,012.003,307,500
Jan 14, 20254,157.004,158.004,100.004,121.004,032.553,962,200
Jan 10, 20254,145.004,156.004,119.004,121.004,032.553,252,700
Jan 9, 20254,175.004,184.004,147.004,160.004,070.713,213,200
Jan 8, 20254,225.004,237.004,176.004,176.004,086.373,695,900
Jan 7, 20254,178.004,200.004,156.004,191.004,101.054,196,900
Jan 6, 20254,181.004,187.004,141.004,162.004,072.674,153,300
Dec 30, 20244,200.004,202.004,171.004,181.004,091.263,376,700
Dec 27, 20244,156.004,207.004,151.004,188.004,098.114,685,700
Dec 26, 20244,120.004,136.004,113.004,135.004,046.253,740,200
Dec 25, 20244,138.004,140.004,110.004,134.004,045.272,393,600
Dec 24, 20244,123.004,136.004,114.004,114.004,025.702,533,000
Dec 23, 20244,105.004,122.004,088.004,122.004,033.532,537,300
Dec 20, 20244,090.004,121.004,090.004,105.004,016.894,818,700
Dec 19, 20244,076.004,102.004,074.004,095.004,007.112,210,500
Dec 18, 20244,090.004,110.004,087.004,097.004,009.072,031,500
Dec 17, 20244,101.004,120.004,091.004,098.004,010.042,946,200
Dec 16, 20244,135.004,148.004,108.004,108.004,019.832,167,800
Dec 13, 20244,087.004,143.004,086.004,135.004,046.254,396,400
Dec 12, 20244,125.004,156.004,116.004,147.004,057.993,582,900
Dec 11, 20244,128.004,140.004,100.004,118.004,029.622,889,400
Dec 10, 20244,178.004,178.004,114.004,114.004,025.703,026,400
Dec 9, 20244,121.004,142.004,121.004,126.004,037.442,605,400
Dec 6, 20244,141.004,156.004,108.004,123.004,034.512,937,400
Dec 5, 20244,140.004,144.004,124.004,138.004,049.192,615,600
Dec 4, 20244,155.004,165.004,125.004,135.004,046.253,001,300
Dec 3, 20244,150.004,182.004,130.004,176.004,086.374,264,700
Dec 2, 20244,082.004,129.004,082.004,119.004,030.593,943,900
Nov 29, 20244,093.004,100.004,075.004,083.003,995.372,611,400
Nov 28, 20244,119.004,126.004,089.004,103.004,014.942,665,400
Nov 27, 20244,134.004,135.004,087.004,093.004,005.153,139,700
Nov 26, 20244,134.004,144.004,101.004,132.004,043.313,302,500
Nov 25, 20244,162.004,187.004,142.004,154.004,064.849,613,800
Nov 22, 20244,124.004,137.004,109.004,113.004,024.722,663,900
Nov 21, 20244,157.004,174.004,121.004,121.004,032.553,983,900
Nov 20, 20244,242.004,242.004,182.004,182.004,092.243,135,100
Nov 19, 20244,211.004,241.004,187.004,217.004,126.494,481,200
Nov 18, 20244,200.004,211.004,170.004,190.004,100.074,377,000
Nov 15, 20244,243.004,276.004,242.004,263.004,171.502,998,000
Nov 14, 20244,240.004,264.004,213.004,213.004,122.583,127,500
Nov 13, 20244,206.004,219.004,177.004,201.004,110.833,137,200
Nov 12, 20244,214.004,254.004,206.004,221.004,130.403,666,500
Nov 11, 20244,230.004,230.004,178.004,192.004,102.032,873,100
Nov 8, 20244,246.004,249.004,207.004,219.004,128.452,718,300
Nov 7, 20244,239.004,241.004,196.004,234.004,143.134,892,500
Nov 6, 20244,300.004,310.004,245.004,282.004,190.103,695,400
Nov 5, 20244,250.004,300.004,239.004,300.004,207.713,433,400
Nov 1, 20244,194.004,313.004,194.004,270.004,178.355,114,600
Oct 31, 20244,253.004,268.004,218.004,264.004,172.484,561,300
Oct 30, 20244,250.004,271.004,232.004,251.004,159.765,998,600
Oct 29, 20244,178.004,240.004,165.004,236.004,145.083,933,800
Oct 28, 20244,110.004,154.004,098.004,133.004,044.293,462,200
Oct 25, 20244,165.004,175.004,102.004,105.004,016.893,651,500
Oct 24, 20244,190.004,228.004,176.004,208.004,117.684,078,800
Oct 23, 20244,260.004,280.004,220.004,239.004,148.022,479,800
Oct 22, 20244,270.004,272.004,232.004,255.004,163.672,769,900
Oct 21, 20244,277.004,294.004,246.004,294.004,201.842,753,700
Oct 18, 20244,270.004,300.004,245.004,276.004,184.223,369,400
Oct 17, 20244,234.004,252.004,212.004,247.004,155.853,425,400
Oct 16, 20244,198.004,239.004,172.004,193.004,103.013,506,500
Oct 15, 20244,286.004,297.004,234.004,234.004,143.135,374,600
Oct 11, 20244,273.004,274.004,247.004,260.004,168.572,906,300
Oct 10, 20244,265.004,298.004,243.004,273.004,181.293,734,100
Oct 9, 20244,233.004,247.004,198.004,228.004,137.252,460,700
Oct 8, 20244,241.004,261.004,196.004,210.004,119.643,176,400
Oct 7, 20244,279.004,299.004,234.004,268.004,176.404,503,200
Oct 4, 20244,215.004,252.004,207.004,240.004,149.004,455,000
Oct 3, 20244,180.004,209.004,169.004,200.004,109.863,242,500
Oct 2, 20244,120.004,148.004,111.004,146.004,057.013,265,800
Oct 1, 20244,107.004,148.004,104.004,148.004,058.973,181,700
Sep 30, 20244,080.004,109.004,060.004,103.004,014.945,835,200
Sep 27, 2024 98 Dividend
Sep 27, 20244,120.004,173.004,092.004,163.004,073.655,775,400
Sep 26, 20244,200.004,246.004,189.004,245.004,057.996,636,200
Sep 25, 20244,258.004,280.004,217.004,219.004,033.144,960,400
Sep 24, 20244,294.004,294.004,240.004,258.004,070.424,882,100
Sep 20, 20244,287.004,303.004,242.004,275.004,086.675,340,600
Sep 19, 20244,262.004,285.004,250.004,263.004,075.203,357,700
Sep 18, 20244,223.004,224.004,176.004,207.004,021.673,277,100
Sep 17, 20244,183.004,220.004,140.004,209.004,023.584,501,300
Sep 13, 20244,203.004,211.004,134.004,137.003,954.754,611,400
Sep 12, 20244,230.004,250.004,209.004,229.004,042.703,268,500
Sep 11, 20244,279.004,284.004,170.004,195.004,010.203,495,300
Sep 10, 20244,290.004,305.004,253.004,267.004,079.022,777,100
Sep 9, 20244,240.004,269.004,223.004,263.004,075.202,442,100
Sep 6, 20244,255.004,295.004,251.004,271.004,082.852,921,100
Sep 5, 20244,320.004,333.004,275.004,295.004,105.793,331,200
Sep 4, 20244,330.004,368.004,317.004,333.004,142.124,492,500
Sep 3, 20244,350.004,398.004,341.004,398.004,204.252,577,000
Sep 2, 20244,339.004,352.004,318.004,349.004,157.412,100,700
Aug 30, 20244,378.004,394.004,318.004,333.004,142.125,127,600
Aug 29, 20244,341.004,355.004,321.004,352.004,160.284,099,100
Aug 28, 20244,314.004,339.004,309.004,339.004,147.852,245,500
Aug 27, 20244,296.004,347.004,295.004,340.004,148.813,278,000
Aug 26, 20244,338.004,345.004,285.004,303.004,113.443,381,600
Aug 23, 20244,388.004,406.004,376.004,391.004,197.563,945,200
Aug 22, 20244,325.004,391.004,325.004,379.004,186.094,083,600
Aug 21, 20244,310.004,369.004,305.004,369.004,176.533,844,000
Aug 20, 20244,330.004,369.004,325.004,364.004,171.753,709,800
Aug 19, 20244,320.004,330.004,291.004,304.004,114.392,456,500
Aug 16, 20244,348.004,359.004,299.004,324.004,133.514,793,600
Aug 15, 20244,260.004,292.004,243.004,292.004,102.923,396,800
Aug 14, 20244,167.004,239.004,160.004,236.004,049.394,215,500
Aug 13, 20244,100.004,150.004,082.004,125.003,943.283,696,700
Aug 9, 20244,118.004,120.004,029.004,069.003,889.755,017,200
Aug 8, 20244,000.004,074.003,995.004,048.003,869.675,022,900
Aug 7, 20243,888.004,139.003,864.004,096.003,915.567,614,200
Aug 6, 20244,020.004,104.003,852.003,913.003,740.6214,089,600
Aug 5, 20244,100.004,156.003,868.003,903.003,731.0611,972,900
Aug 2, 20244,150.004,199.004,111.004,188.004,003.506,961,000
Aug 1, 20244,242.004,261.004,173.004,182.003,997.775,519,000
Jul 31, 20244,213.004,317.004,210.004,302.004,112.484,533,900
Jul 30, 20244,249.004,253.004,204.004,245.004,057.994,566,100
Jul 29, 20244,268.004,312.004,264.004,303.004,113.443,586,700
Jul 26, 20244,240.004,263.004,228.004,245.004,057.993,118,800
Jul 25, 20244,220.004,250.004,198.004,239.004,052.263,764,800
Jul 24, 20244,275.004,278.004,237.004,245.004,057.992,814,900
Jul 23, 20244,251.004,296.004,239.004,292.004,102.922,634,200
Jul 22, 20244,250.004,276.004,234.004,261.004,073.292,117,700
Jul 19, 20244,250.004,257.004,200.004,230.004,043.653,396,800
Jul 18, 20244,288.004,318.004,280.004,285.004,096.232,737,100
Jul 17, 20244,250.004,309.004,245.004,309.004,119.173,099,700
Jul 16, 20244,253.004,255.004,220.004,240.004,053.213,177,000
Jul 12, 20244,293.004,345.004,280.004,298.004,108.663,916,000
Jul 11, 20244,275.004,318.004,274.004,312.004,122.045,195,400
Jul 10, 20244,250.004,264.004,228.004,250.004,062.774,530,000
Jul 9, 20244,215.004,253.004,195.004,237.004,050.354,000,600
Jul 8, 20244,240.004,257.004,226.004,228.004,041.743,167,400
Jul 5, 20244,248.004,265.004,229.004,243.004,056.082,989,900
Jul 4, 20244,247.004,255.004,219.004,242.004,055.132,430,500
Jul 3, 20244,222.004,241.004,202.004,238.004,051.303,167,900
Jul 2, 20244,202.004,222.004,185.004,217.004,031.233,871,200
Jul 1, 20244,185.004,206.004,177.004,192.004,007.332,706,000
Jun 28, 20244,177.004,197.004,163.004,172.003,988.213,882,800
Jun 27, 20244,133.004,162.004,125.004,158.003,974.834,198,200
Jun 26, 20244,158.004,174.004,132.004,168.003,984.393,487,100
Jun 25, 20244,140.004,188.004,129.004,176.003,992.033,945,400
Jun 24, 20244,076.004,110.004,036.004,095.003,914.603,986,700
Jun 21, 20244,022.004,070.004,022.004,028.003,850.556,299,600
Jun 20, 20244,005.004,033.004,004.004,023.003,845.773,082,800
Jun 19, 20244,025.004,061.004,003.004,023.003,845.774,014,700
Jun 18, 20244,100.004,116.004,013.004,044.003,865.857,053,900
Jun 17, 20244,136.004,172.004,134.004,167.003,983.432,978,300
Jun 14, 20244,140.004,159.004,125.004,142.003,959.534,772,700
Jun 13, 20244,168.004,170.004,124.004,138.003,955.712,704,600
Jun 12, 20244,149.004,173.004,145.004,165.003,981.523,282,500
Jun 11, 20244,215.004,246.004,204.004,219.004,033.142,688,400
Jun 10, 20244,232.004,246.004,204.004,241.004,054.172,236,500
Jun 7, 20244,186.004,232.004,177.004,232.004,045.573,194,100
Jun 6, 20244,229.004,235.004,192.004,203.004,017.842,385,000
Jun 5, 20244,197.004,218.004,167.004,215.004,029.313,204,600
Jun 4, 20244,171.004,192.004,148.004,192.004,007.333,442,100
Jun 3, 20244,206.004,248.004,186.004,202.004,016.894,707,300
May 31, 20244,114.004,173.004,090.004,173.003,989.168,890,100
May 30, 20244,090.004,098.004,056.004,096.003,915.564,054,100
May 29, 20244,115.004,150.004,108.004,113.003,931.812,662,200
May 28, 20244,132.004,151.004,126.004,151.003,968.132,142,300
May 27, 20244,132.004,141.004,108.004,131.003,949.011,511,300
May 24, 20244,082.004,140.004,072.004,134.003,951.882,457,600
May 23, 20244,080.004,154.004,077.004,134.003,951.882,722,100
May 22, 20244,131.004,131.004,100.004,102.003,921.292,557,900
May 21, 20244,155.004,169.004,133.004,133.003,950.932,527,700
May 20, 20244,138.004,174.004,132.004,165.003,981.522,987,200
May 17, 20244,150.004,158.004,105.004,130.003,948.063,239,600
May 16, 20244,159.004,167.004,133.004,138.003,955.713,260,400
May 15, 20244,181.004,191.004,146.004,159.003,975.782,815,500
May 14, 20244,139.004,205.004,124.004,205.004,019.755,511,800
May 13, 20244,100.004,107.004,066.004,102.003,921.295,677,600
May 10, 20244,050.004,129.004,018.004,129.003,947.108,275,700
May 9, 20244,062.004,089.004,050.004,070.003,890.703,465,100
May 8, 20244,078.004,097.004,053.004,053.003,874.455,332,100
May 7, 20244,084.004,112.004,072.004,099.003,918.426,576,000
May 2, 20244,160.004,161.004,121.004,125.003,943.283,157,000
May 1, 20244,152.004,154.004,115.004,143.003,960.492,480,400
Apr 30, 20244,134.004,153.004,111.004,153.003,970.054,546,600
Apr 26, 20244,089.004,092.004,062.004,089.003,908.873,185,300
Apr 25, 20244,110.004,134.004,090.004,090.003,909.822,910,500
Apr 24, 20244,144.004,151.004,117.004,135.003,952.843,228,000
Apr 23, 20244,135.004,149.004,113.004,122.003,940.412,747,100
Apr 22, 20244,098.004,133.004,087.004,128.003,946.153,521,200

Related Tickers

4523.T Eisai Co., Ltd.
4,038.00
+1.56%
 
4506.T Sumitomo Pharma Co., Ltd.
619.00
-1.28%
 
FAE.MC Faes Farma, S.A.
3.9550
+2.06%
 
SDZ.SW Sandoz Group AG
32.25
-0.86%
 
MRK.DE Merck KGaA
117.35
+0.60%
 
GLASF Glass House Brands Inc.
5.20
-4.41%
 
EVO Evotec SE
3.5800
-0.56%
 
ZTS Zoetis Inc.
146.85
-0.89%
 
BHC Bausch Health Companies Inc.
4.7200
-7.45%
 
TEVA Teva Pharmaceutical Industries Limited
13.31
-2.49%