Skip to main content

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

14.98 +0.08 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2025 15.00 15.02 14.88 14.90 1,374,959 +0.03(+0.20%)
Mar 31, 2025 14.87 14.96 14.75 14.87 1,768,545 -0.18(-1.20%)
Mar 28, 2025 15.12 15.12 14.89 15.05 935,363 -0.09(-0.59%)
Mar 27, 2025 14.97 15.17 14.97 15.14 1,274,384 +0.12(+0.80%)
Mar 26, 2025 14.99 15.05 14.90 15.02 1,578,191 -0.02(-0.13%)
Mar 25, 2025 15.10 15.15 15.01 15.04 1,698,749 +0.03(+0.20%)
Mar 24, 2025 15.09 15.13 15.00 15.01 1,095,747 -0.18(-1.18%)
Mar 21, 2025 15.05 15.30 15.05 15.19 2,903,079 +0.03(+0.20%)
Mar 20, 2025 15.13 15.18 15.09 15.16 927,572 +0.03(+0.20%)
Mar 19, 2025 15.11 15.15 15.01 15.13 1,140,944 -0.05(-0.33%)
Mar 18, 2025 15.08 15.18 15.04 15.18 1,588,166 +0.00(+0.00%)
Mar 17, 2025 15.01 15.24 15.01 15.18 1,291,872 +0.17(+1.13%)
Mar 14, 2025 14.94 15.12 14.89 15.01 1,836,597 -0.02(-0.13%)
Mar 13, 2025 15.00 15.14 14.98 15.03 1,594,761 +0.10(+0.67%)
Mar 12, 2025 14.92 14.96 14.84 14.93 1,789,278 +0.03(+0.20%)
Mar 11, 2025 15.04 15.07 14.83 14.90 1,909,743 -0.14(-0.93%)
Mar 10, 2025 15.10 15.18 15.01 15.04 2,275,299 -0.13(-0.86%)
Mar 07, 2025 15.08 15.22 15.08 15.17 1,575,024 +0.17(+1.13%)
Mar 06, 2025 15.04 15.07 14.94 15.00 1,074,350 -0.04(-0.27%)
Mar 05, 2025 14.96 15.08 14.96 15.04 1,117,803 +0.21(+1.42%)
Mar 04, 2025 14.90 15.05 14.80 14.83 2,021,959 -0.01(-0.07%)
Mar 03, 2025 14.57 15.05 14.55 14.84 3,417,353 +0.43(+2.98%)
Feb 28, 2025 14.35 14.41 14.32 14.41 899,728 +0.07(+0.49%)
Feb 27, 2025 14.27 14.41 14.27 14.34 1,317,581 +0.00(+0.00%)
Feb 26, 2025 14.36 14.41 14.32 14.34 1,796,180 -0.02(-0.14%)
Feb 25, 2025 14.31 14.36 14.28 14.36 1,193,813 +0.28(+1.99%)
Feb 24, 2025 14.03 14.17 14.00 14.08 1,556,150 +0.02(+0.14%)
Feb 21, 2025 13.93 14.10 13.93 14.06 1,472,740 +0.20(+1.44%)
Feb 20, 2025 13.78 13.90 13.78 13.86 974,437 +0.12(+0.87%)
Feb 19, 2025 13.71 13.75 13.66 13.74 1,174,003 -0.16(-1.15%)
Feb 18, 2025 13.81 13.97 13.76 13.90 1,689,980 +0.36(+2.66%)
Feb 14, 2025 13.61 13.64 13.53 13.54 868,516 -0.08(-0.59%)
Feb 13, 2025 13.51 13.69 13.48 13.62 1,460,801 +0.36(+2.71%)
Feb 12, 2025 13.27 13.29 13.19 13.26 1,973,503 -0.18(-1.34%)
Feb 11, 2025 13.42 13.46 13.39 13.44 775,843 +0.01(+0.07%)
Feb 10, 2025 13.50 13.51 13.42 13.43 1,192,777 -0.10(-0.74%)
Feb 07, 2025 13.60 13.62 13.52 13.53 1,468,773 -0.08(-0.59%)
Feb 06, 2025 13.61 13.66 13.53 13.61 3,144,571 +0.24(+1.80%)
Feb 05, 2025 13.34 13.43 13.33 13.37 1,800,330 +0.05(+0.38%)
Feb 04, 2025 13.22 13.34 13.21 13.32 2,100,385 +0.07(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.