UK markets closed

Takeda Pharmaceutical Company Limited (4502.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,165.00+35.00 (+0.85%)
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20244,138.004,174.004,132.004,165.004,165.002,987,200
17 May 20244,150.004,158.004,105.004,130.004,130.003,239,600
16 May 20244,159.004,167.004,133.004,138.004,138.003,260,400
15 May 20244,181.004,191.004,146.004,159.004,159.002,815,500
14 May 20244,139.004,205.004,124.004,205.004,205.005,511,800
13 May 20244,100.004,107.004,066.004,102.004,102.005,677,600
10 May 20244,050.004,129.004,018.004,129.004,129.008,275,700
09 May 20244,062.004,089.004,050.004,070.004,070.003,465,100
08 May 20244,078.004,097.004,053.004,053.004,053.005,332,100
07 May 20244,084.004,112.004,072.004,099.004,099.006,576,000
02 May 20244,160.004,161.004,121.004,125.004,125.003,157,000
01 May 20244,152.004,154.004,115.004,143.004,143.002,480,400
30 Apr 20244,134.004,153.004,111.004,153.004,153.004,546,600
26 Apr 20244,089.004,092.004,062.004,089.004,089.003,185,300
25 Apr 20244,110.004,134.004,090.004,090.004,090.002,910,500
24 Apr 20244,144.004,151.004,117.004,135.004,135.003,228,000
23 Apr 20244,135.004,149.004,113.004,122.004,122.002,747,100
22 Apr 20244,098.004,133.004,087.004,128.004,128.003,521,200
19 Apr 20244,085.004,088.004,038.004,069.004,069.005,442,500
18 Apr 20244,085.004,118.004,074.004,089.004,089.003,126,800
17 Apr 20244,103.004,109.004,056.004,057.004,057.003,273,600
16 Apr 20244,095.004,132.004,073.004,121.004,121.004,281,700
15 Apr 20244,102.004,111.004,085.004,095.004,095.003,518,400
12 Apr 20244,150.004,153.004,122.004,146.004,146.002,863,400
11 Apr 20244,136.004,164.004,132.004,139.004,139.003,093,500
10 Apr 20244,175.004,181.004,145.004,152.004,152.002,648,200
09 Apr 20244,157.004,176.004,135.004,166.004,166.002,852,700
08 Apr 20244,123.004,154.004,118.004,154.004,154.003,237,900
05 Apr 20244,100.004,130.004,091.004,120.004,120.003,800,600
04 Apr 20244,120.004,131.004,102.004,102.004,102.004,185,300
03 Apr 20244,103.004,114.004,069.004,104.004,104.005,929,500
02 Apr 20244,150.004,166.004,110.004,135.004,135.004,717,700
01 Apr 20244,205.004,211.004,154.004,159.004,159.003,763,800
29 Mar 20244,210.004,245.004,182.004,183.004,183.003,199,500
28 Mar 20244,310.004,313.004,201.004,203.004,203.007,949,700
28 Mar 202494 Dividend
27 Mar 20244,387.004,414.004,384.004,388.004,294.007,170,200
26 Mar 20244,355.004,391.004,326.004,382.004,288.135,262,600
25 Mar 20244,415.004,415.004,362.004,365.004,271.495,465,900
22 Mar 20244,378.004,419.004,371.004,407.004,312.594,415,200
21 Mar 20244,384.004,416.004,375.004,381.004,287.155,640,100
19 Mar 20244,354.004,379.004,341.004,378.004,284.214,367,500
18 Mar 20244,350.004,377.004,330.004,361.004,267.584,078,300
15 Mar 20244,294.004,337.004,289.004,302.004,209.845,527,400
14 Mar 20244,284.004,294.004,257.004,288.004,196.143,947,600
13 Mar 20244,255.004,299.004,254.004,274.004,182.444,267,700
12 Mar 20244,301.004,309.004,248.004,278.004,186.364,827,900
11 Mar 20244,340.004,351.004,275.004,314.004,221.586,187,300
08 Mar 20244,355.004,380.004,339.004,352.004,258.776,824,800
07 Mar 20244,385.004,427.004,379.004,386.004,292.044,382,100
06 Mar 20244,344.004,384.004,341.004,368.004,274.433,651,700
05 Mar 20244,340.004,357.004,310.004,343.004,249.963,616,300
04 Mar 20244,384.004,403.004,367.004,370.004,276.393,834,300
01 Mar 20244,393.004,405.004,378.004,389.004,294.983,385,600
29 Feb 20244,433.004,448.004,384.004,387.004,293.025,542,000
28 Feb 20244,470.004,481.004,436.004,440.004,344.893,473,200
27 Feb 20244,436.004,494.004,436.004,480.004,384.033,462,400
26 Feb 20244,428.004,492.004,427.004,482.004,385.993,997,400
22 Feb 20244,430.004,443.004,421.004,434.004,339.013,688,000
21 Feb 20244,465.004,473.004,413.004,431.004,336.083,659,400
20 Feb 20244,469.004,492.004,453.004,472.004,376.203,707,900
19 Feb 20244,429.004,458.004,419.004,435.004,339.993,164,500
16 Feb 20244,385.004,414.004,361.004,412.004,317.496,755,100
15 Feb 20244,355.004,358.004,306.004,315.004,222.563,496,500
14 Feb 20244,370.004,377.004,309.004,352.004,258.775,981,200
13 Feb 20244,274.004,354.004,265.004,350.004,256.817,270,300
09 Feb 20244,208.004,287.004,204.004,259.004,167.766,389,100
08 Feb 20244,219.004,220.004,182.004,199.004,109.054,712,700
07 Feb 20244,200.004,233.004,194.004,219.004,128.624,484,100
06 Feb 20244,189.004,220.004,173.004,174.004,084.586,205,100
05 Feb 20244,245.004,249.004,200.004,213.004,122.757,104,700
02 Feb 20244,300.004,355.004,275.004,279.004,187.336,909,900
01 Feb 20244,325.004,331.004,296.004,306.004,213.764,663,200
31 Jan 20244,310.004,362.004,296.004,362.004,268.564,667,300
30 Jan 20244,336.004,349.004,312.004,314.004,221.583,784,800
29 Jan 20244,330.004,380.004,315.004,362.004,268.563,208,500
26 Jan 20244,332.004,339.004,308.004,310.004,217.673,020,000
25 Jan 20244,360.004,372.004,328.004,340.004,247.033,267,800
24 Jan 20244,394.004,402.004,362.004,365.004,271.493,358,200
23 Jan 20244,399.004,428.004,389.004,408.004,313.574,103,800
22 Jan 20244,368.004,382.004,352.004,381.004,287.153,769,000
19 Jan 20244,385.004,397.004,341.004,345.004,251.924,764,000
18 Jan 20244,395.004,401.004,365.004,385.004,291.063,875,100
17 Jan 20244,441.004,478.004,390.004,390.004,295.965,705,200
16 Jan 20244,404.004,417.004,376.004,401.004,306.723,497,300
15 Jan 20244,380.004,380.004,361.004,366.004,272.47637,900
12 Jan 20244,380.004,381.004,326.004,332.004,239.204,076,700
11 Jan 20244,358.004,384.004,341.004,341.004,248.014,458,000
10 Jan 20244,289.004,329.004,281.004,312.004,219.634,427,900
09 Jan 20244,239.004,284.004,235.004,277.004,185.385,406,200
05 Jan 20244,235.004,298.004,228.004,288.004,196.145,835,200
04 Jan 20244,114.004,225.004,084.004,225.004,134.498,811,900
29 Dec 20234,043.004,062.004,039.004,054.003,967.153,340,800
28 Dec 20234,025.004,058.004,019.004,047.003,960.303,465,200
27 Dec 20234,011.004,027.004,007.004,025.003,938.784,715,300
26 Dec 20234,023.004,027.004,008.004,011.003,925.082,902,900
25 Dec 20234,020.004,028.004,007.004,021.003,934.862,253,800
22 Dec 20233,991.004,011.003,988.003,998.003,912.353,384,500
21 Dec 20233,976.004,004.003,968.004,000.003,914.313,311,300
20 Dec 20234,002.004,027.003,995.003,996.003,910.404,451,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...