Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← TAKP34.SA stock page

Takeda Pharmaceutical Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	99.500	99.500	99.500	99.500	99.500	2
2026-10-16	99.500	99.500	99.500	99.500	99.500	15
2026-10-15	99.070	99.070	99.070	99.070	99.070	0
2026-10-14	99.070	99.070	99.070	99.070	99.070	0
2026-10-13	99.070	99.070	99.070	99.070	99.070	0
2026-10-12	90.540	90.540	90.540	90.540	90.540	0
2026-10-09	99.070	99.070	99.070	99.070	99.070	0
2026-10-08	99.070	99.070	99.070	99.070	99.070	0
2026-10-07	99.070	99.070	99.070	99.070	99.070	0
2026-10-06	99.070	99.070	99.070	99.070	99.070	3
2026-10-05	99.070	99.070	99.070	99.070	99.070	0
2026-10-02	99.070	99.070	99.070	99.070	99.070	0
2026-10-01	99.070	99.070	99.070	99.070	99.070	0
2026-09-30	99.070	99.070	99.070	99.070	99.070	0
2026-09-29	99.070	99.070	99.070	99.070	99.070	0
2026-09-28	99.070	99.070	99.070	99.070	97.725	2
2026-09-25	99.070	99.070	99.070	99.070	97.725	1
2026-09-24	96.900	96.900	96.900	96.900	95.584	1
2026-09-23	97.900	97.900	97.900	97.900	96.571	1

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.2428 JPY
2025-09-26	1.3642 JPY
2025-03-27	1.4521 JPY
2024-09-26	1.5532 JPY
2024-03-26	1.2479 JPY
2023-09-27	1.2439 JPY
2023-03-29	1.1942 JPY
2022-09-28	1.3885 JPY
2022-03-29	1.4355 JPY
2021-09-28	1.8063 JPY
2021-03-29	1.6975 JPY
2020-09-28	3.4777 JPY
2020-03-30	2.2410 JPY
2020-03-27	1.5430 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.