TAK - Takeda Pharmaceutical Company Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202316.1016.1516.0416.1216.121,293,900
01 Jun 202315.8415.9015.7815.8915.891,405,400
31 May 202315.8415.8815.6715.8415.842,472,100
30 May 202316.1216.1716.0216.0816.082,400,500
26 May 202316.1216.2216.0916.1016.102,496,300
25 May 202316.3516.3516.1716.2216.222,256,300
24 May 202316.3216.3416.2316.2516.251,211,000
23 May 202316.3416.4016.3116.3216.321,639,700
22 May 202316.4216.4716.3716.4216.421,398,200
19 May 202316.1216.2116.0816.1816.181,599,100
18 May 202316.1716.1916.0116.0616.062,666,000
17 May 202316.3116.3316.1916.2816.281,991,600
16 May 202316.4916.5216.4416.4516.451,261,000
15 May 202316.4816.5316.4016.5216.521,656,700
12 May 202316.4916.5816.3616.3816.383,007,900
11 May 202316.6716.6916.0116.1616.165,991,700
10 May 202316.9717.0316.8516.9816.983,052,600
09 May 202317.0717.1117.0517.1117.111,389,300
08 May 202316.9017.0616.9017.0317.031,704,600
05 May 202316.7816.8916.7716.8716.871,679,500
04 May 202316.6816.7816.6816.7516.751,805,000
03 May 202316.6816.7716.6816.7116.711,708,800
02 May 202316.5716.6516.5316.6216.621,383,600
01 May 202316.6716.7316.6316.6416.641,333,100
28 Apr 202316.6716.7216.5716.5916.592,957,400
27 Apr 202316.8116.8716.7216.8616.862,501,700
26 Apr 202316.8016.9216.8016.8116.811,739,400
25 Apr 202316.9416.9616.8516.8716.872,278,600
24 Apr 202316.8416.9116.8216.8616.86961,400
21 Apr 202316.7716.8916.7416.8516.851,615,800
20 Apr 202316.7016.7016.6216.6516.65965,900
19 Apr 202316.6916.7016.6016.6516.65849,500
18 Apr 202316.8316.8316.6716.7116.711,494,200
17 Apr 202316.6316.7016.6016.6816.681,518,900
14 Apr 202316.7816.8916.7216.8116.812,195,800
13 Apr 202316.6716.8716.6716.8716.872,269,600
12 Apr 202316.6916.7516.6016.6216.622,860,000
11 Apr 202316.5616.6216.5316.5416.542,741,900
10 Apr 202316.6916.7416.5316.6216.622,950,400
06 Apr 202316.7517.1516.7417.0717.076,585,700
05 Apr 202316.5416.5916.4716.5416.545,314,100
04 Apr 202316.5016.7616.4616.6716.675,351,500
03 Apr 202316.4116.5316.3616.5216.522,760,100
31 Mar 202316.3516.5016.3516.4816.481,665,400
30 Mar 202316.3616.5116.3316.3516.351,327,400
29 Mar 202316.4916.5216.4216.4716.471,474,800
28 Mar 202316.4016.4916.3916.4416.441,173,500
27 Mar 202316.4116.5316.3616.4816.482,220,600
24 Mar 202316.2416.3716.1916.3616.361,424,900
23 Mar 202316.2216.3316.1416.2216.222,474,100
22 Mar 202316.3616.5816.3616.4316.432,043,800
21 Mar 202316.3216.4916.2516.4016.401,749,200
20 Mar 202316.2716.4016.2316.3716.372,125,900
17 Mar 202316.4616.5016.3816.3916.393,838,100
16 Mar 202316.1916.4616.1316.4416.444,716,200
15 Mar 202316.0316.0915.9716.0816.082,373,700
14 Mar 202315.9816.0815.8416.0816.082,360,000
13 Mar 202315.9216.1115.9015.9115.913,871,100
10 Mar 202315.9316.0315.8415.9315.933,297,600
09 Mar 202316.0716.1815.9816.0116.012,901,900
08 Mar 202315.7115.8015.6615.6915.693,077,200
07 Mar 202315.7715.7815.5415.5815.582,197,600
06 Mar 202315.6215.7615.6215.6415.641,833,200
03 Mar 202315.4615.6215.4515.6115.612,226,000
02 Mar 202315.2415.3615.1815.3315.331,917,200
01 Mar 202315.3415.3915.2615.2815.282,149,500
28 Feb 202315.3715.3915.3215.3515.352,943,700
27 Feb 202315.4215.5215.3715.3915.391,950,300
24 Feb 202315.4315.4315.2815.3815.382,125,100
23 Feb 202315.8215.8915.7415.8215.821,870,000
22 Feb 202315.8915.9015.7615.7715.771,969,400
21 Feb 202315.8115.9715.7515.8915.892,456,800
17 Feb 202315.5815.6515.5015.6315.631,394,300
16 Feb 202315.5215.6315.5215.5615.561,927,200
15 Feb 202315.6915.7415.6315.6615.662,272,900
14 Feb 202315.8816.0215.8215.9215.922,303,000
13 Feb 202315.8315.9415.7915.9115.912,426,700
10 Feb 202316.0116.0816.0016.0516.052,110,800
09 Feb 202316.1616.1715.9715.9815.982,561,900
08 Feb 202316.1016.1716.0816.1216.122,372,300
07 Feb 202315.7815.9415.7715.9215.921,913,900
06 Feb 202315.8215.9015.7315.8015.802,414,300
03 Feb 202315.9416.1415.8915.9715.973,517,400
02 Feb 202315.9715.9915.6415.7415.743,048,300
01 Feb 202315.7015.8615.6615.8515.853,768,400
31 Jan 202315.7615.8315.6915.8015.802,876,800
30 Jan 202316.0016.0215.8515.8915.892,314,800
27 Jan 202316.0416.0715.9416.0316.033,671,300
26 Jan 202316.1616.1716.0416.1016.101,789,400
25 Jan 202316.1716.2616.1616.2416.242,414,100
24 Jan 202316.1016.1516.0316.1316.132,617,500
23 Jan 202316.2316.3016.0916.1916.193,251,800
20 Jan 202316.1716.3016.1516.2716.272,265,100
19 Jan 202316.0916.2716.0316.2016.202,441,400
18 Jan 202316.2516.2716.1216.1416.143,504,500
17 Jan 202316.0416.1616.0416.1516.152,012,800
13 Jan 202315.7616.1315.7616.1016.102,836,000
12 Jan 202315.6115.7515.5815.7415.743,413,700
11 Jan 202315.5615.6115.4915.5915.593,823,700
10 Jan 202315.3515.4515.2815.4015.405,502,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...