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

13.39Last Price

-0.31 (-2.26%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,208,427	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
12/04/2024	13.71	13.78	13.67	13.67	1,371,268	13.67
12/03/2024	13.97	14.04	13.88	13.92	1,465,939	13.92
12/02/2024	13.63	13.91	13.63	13.86	2,566,262	13.86
11/29/2024	13.57	13.63	13.57	13.62	373,133	13.62
11/27/2024	13.49	13.63	13.49	13.57	2,240,367	13.57
11/26/2024	13.42	13.47	13.38	13.44	964,774	13.44
11/25/2024	13.42	13.51	13.38	13.49	1,585,831	13.49
11/22/2024	13.33	13.42	13.30	13.38	1,558,177	13.38
11/21/2024	13.28	13.35	13.24	13.33	4,089,401	13.33
11/20/2024	13.48	13.48	13.21	13.29	3,779,100	13.29
11/19/2024	13.56	13.63	13.53	13.62	1,679,459	13.62
11/18/2024	13.56	13.64	13.53	13.53	3,790,693	13.53
11/15/2024	13.61	13.68	13.50	13.62	2,197,155	13.62
11/14/2024	13.53	13.75	13.52	13.57	2,323,405	13.57
11/13/2024	13.53	13.60	13.46	13.56	1,746,823	13.56
11/12/2024	13.61	13.64	13.52	13.54	1,003,699	13.54
11/11/2024	13.65	13.72	13.64	13.65	1,308,886	13.65
11/08/2024	13.76	13.86	13.72	13.78	984,229	13.78
11/07/2024	13.84	13.90	13.80	13.86	1,036,036	13.86
11/06/2024	13.99	13.99	13.72	13.79	1,204,289	13.79
11/05/2024	14.04	14.24	14.04	14.22	905,806	14.22
11/04/2024	13.95	14.11	13.94	14.05	1,538,934	14.05
11/01/2024	14.00	14.06	13.94	13.96	811,765	13.96