Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.68 +12.69 (+0.24%) Dow
38,854.09 +55.10 (+0.14%) Nasdaq
17,187.68 +54.55 (+0.32%) Bitcoin USD
69,604.16 -92.22 (-0.13%) CMC Crypto 200
1,444.74 -1.93 (-0.13%)
Takeda Pharmaceutical Company Limited (TKPHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 06 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1,700 |
| 04 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 300 |
| 03 Jun 2024 | 26.54 | 26.86 | 26.54 | 26.86 | 26.86 | 9,500 |
| 31 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1,500 |
| 30 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 29 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 28 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 800 |
| 24 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 400 |
| 23 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1,600 |
| 22 May 2024 | 26.17 | 26.29 | 26.17 | 26.29 | 26.29 | 3,100 |
| 21 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3,400 |
| 20 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 200 |
| 17 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 16 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 600 |
| 15 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 400 |
| 14 May 2024 | 26.40 | 26.80 | 26.02 | 26.02 | 26.02 | 11,200 |
| 13 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 3,300 |
| 10 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 09 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 800 |
| 08 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 175,400 |
| 07 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 06 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 03 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 02 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 01 May 2024 | 27.10 | 27.10 | 26.62 | 26.62 | 26.62 | 800 |
| 30 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 29 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 26 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| 25 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
| 24 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 23 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 400 |
| 19 Apr 2024 | 26.53 | 26.53 | 25.77 | 25.77 | 25.77 | 2,200 |
| 18 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 600 |
| 17 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 16 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1,200 |
| 15 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 12 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 11 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 40,000 |
| 10 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 32,300 |
| 09 Apr 2024 | 27.96 | 27.96 | 27.05 | 27.05 | 27.05 | 900 |
| 08 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 23,200 |
| 05 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
| 04 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 200 |
| 03 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 02 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 300 |
| 01 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 200 |
| 28 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 5,600 |
| 28 Mar 2024 | 0.622 Dividend | |||||
| 27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.83 | - |
| 26 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.83 | - |
| 25 Mar 2024 | 29.12 | 29.12 | 28.45 | 28.45 | 27.83 | 1,100 |
| 22 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 2,000 |
| 21 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 20 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 19 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 18 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 216,000 |
| 14 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 300 |
| 13 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.78 | 400 |
| 12 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.78 | 600 |
| 11 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.02 | - |
| 08 Mar 2024 | 30.90 | 30.90 | 29.67 | 29.67 | 29.02 | 3,800 |
| 07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| 06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| 05 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| 04 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | 500 |
| 01 Mar 2024 | 29.00 | 29.00 | 28.83 | 28.83 | 28.20 | 2,200 |
| 29 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.00 | - |
| 28 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.00 | - |
| 27 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.00 | - |
| 26 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.00 | - |
| 23 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.00 | 2,500 |
| 22 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.85 | 400 |
| 21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | 100 |
| 20 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.34 | - |
| 16 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.34 | - |
| 15 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.34 | 2,300 |
| 14 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.45 | - |
| 13 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.45 | 1,400 |
| 12 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.49 | 10,000 |
| 09 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.85 | - |
| 08 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.85 | 20,200 |
| 07 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.91 | - |
| 06 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.91 | 200 |
| 05 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.87 | - |
| 02 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.87 | - |
| 01 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.87 | 100 |
| 31 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | - |
| 30 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | 250,000 |
| 29 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | - |
| 26 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | 100 |
| 25 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | - |
| 24 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.57 | 100 |
| 23 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.19 | - |
| 22 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.19 | - |
| 19 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.19 | 300 |
| 18 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.