Takeda Pharmaceutical Company Limited American Depositary Shares (each (TAK)

15.02Last Price

+0.19 (1.28%)Change

Takeda Pharmaceutical Ltd is a global biopharmaceutical company focused on bringing innovative medicines to patients around the world

With a commitment to research and development, Takeda specializes in therapeutic areas such as oncology, gastroenterology, neuroscience, and rare diseases. The company employs advanced scientific techniques and a patient-centric approach to develop both new treatments and improve existing ones, aiming to enhance the quality of life for individuals suffering from complex medical conditions. Through its collaborative partnerships and a strong pipeline of potential therapies, Takeda continues to push the boundaries of scientific innovation in the pharmaceutical industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	14.90	15.05	14.80	14.83	2,021,959	14.83
3/03/2025	14.57	15.05	14.55	14.84	3,417,353	14.84
2/28/2025	14.35	14.41	14.32	14.41	899,728	14.41
2/27/2025	14.27	14.41	14.27	14.34	1,317,581	14.34
2/26/2025	14.36	14.41	14.32	14.34	1,796,180	14.34
2/25/2025	14.31	14.36	14.28	14.36	1,193,813	14.36
2/24/2025	14.03	14.17	14.00	14.08	1,556,150	14.08
2/21/2025	13.93	14.10	13.93	14.06	1,472,740	14.06
2/20/2025	13.78	13.90	13.78	13.86	974,437	13.86
2/19/2025	13.71	13.75	13.66	13.74	1,174,003	13.74
2/18/2025	13.81	13.97	13.76	13.90	1,689,980	13.90
2/14/2025	13.61	13.64	13.53	13.54	868,516	13.54
2/13/2025	13.51	13.69	13.48	13.62	1,460,801	13.62
2/12/2025	13.27	13.29	13.19	13.26	1,973,503	13.26
2/11/2025	13.42	13.46	13.39	13.44	775,843	13.44
2/10/2025	13.50	13.51	13.42	13.43	1,192,777	13.43
2/07/2025	13.60	13.62	13.52	13.53	1,468,773	13.53
2/06/2025	13.61	13.66	13.53	13.61	3,144,571	13.61
2/05/2025	13.34	13.43	13.33	13.37	1,800,330	13.37
2/04/2025	13.22	13.34	13.21	13.32	2,100,385	13.32
2/03/2025	13.25	13.32	13.19	13.25	1,692,372	13.25
1/31/2025	13.56	13.58	13.37	13.39	2,315,202	13.39
1/30/2025	13.79	13.88	13.60	13.70	3,678,830	13.70
1/29/2025	13.34	13.43	13.31	13.31	2,235,767	13.31
1/28/2025	13.39	13.45	13.32	13.37	1,552,124	13.37
1/27/2025	13.18	13.39	13.10	13.35	2,591,176	13.35
1/24/2025	12.92	13.05	12.92	12.99	1,427,325	12.99
1/23/2025	12.85	12.95	12.80	12.92	1,380,616	12.92
1/22/2025	12.96	13.04	12.89	12.89	2,866,889	12.89
1/21/2025	12.99	13.11	12.99	13.10	1,700,467	13.10
1/17/2025	13.02	13.04	12.92	12.92	1,403,247	12.92
1/16/2025	13.02	13.08	12.93	13.05	2,157,911	13.05
1/15/2025	13.15	13.20	13.08	13.10	890,931	13.10
1/14/2025	13.03	13.10	13.00	13.04	1,694,206	13.04
1/13/2025	13.00	13.02	12.86	12.99	1,828,047	12.99
1/10/2025	13.04	13.13	12.95	12.95	2,401,403	12.95
1/08/2025	13.21	13.27	13.13	13.24	4,788,226	13.24
1/07/2025	13.34	13.45	13.33	13.35	3,030,443	13.35
1/06/2025	13.22	13.38	13.22	13.30	2,253,583	13.30
1/03/2025	13.25	13.27	13.20	13.26	1,050,255	13.26
1/02/2025	13.20	13.31	13.19	13.25	885,076	13.25
12/31/2024	13.17	0.00	13.24	13.24	0	13.24
12/30/2024	13.23	13.26	13.15	13.17	1,319,415	13.17
12/27/2024	13.23	13.32	13.21	13.27	1,193,348	13.27
12/26/2024	13.06	13.18	13.06	13.14	2,100,318	13.14
12/24/2024	13.11	13.19	13.09	13.17	968,360	13.17
12/23/2024	13.12	13.18	13.04	13.17	1,830,234	13.17
12/20/2024	13.04	13.19	13.02	13.10	1,848,722	13.10
12/19/2024	13.10	13.12	12.98	13.03	1,354,523	13.03
12/18/2024	13.34	13.37	13.11	13.11	1,285,107	13.11
12/17/2024	13.28	13.42	13.26	13.36	1,184,065	13.36
12/16/2024	13.34	13.40	13.28	13.28	2,452,152	13.28
12/13/2024	13.49	13.49	13.39	13.42	1,096,799	13.42
12/12/2024	13.53	13.59	13.44	13.45	1,738,031	13.45
12/11/2024	13.51	13.63	13.51	13.56	2,134,658	13.56
12/10/2024	13.62	13.63	13.46	13.46	1,532,461	13.46
12/09/2024	13.69	13.84	13.67	13.74	1,858,700	13.74
12/06/2024	13.78	13.84	13.72	13.73	960,400	13.73
12/05/2024	13.72	13.84	13.70	13.80	1,686,516	13.80