Singapore markets closed

Takeda Pharmaceutical Company Limited (TKPHF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
25.500.00 (0.00%)
At close: 10:17AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.8025.0023.8025.0025.001,400
20 Jun 202424.4824.4824.4824.4824.48534,400
18 Jun 202424.5525.6024.0525.5025.50133,200
17 Jun 202426.8326.8326.8326.8326.83-
14 Jun 202426.8326.8326.8326.8326.8342,900
13 Jun 202426.8326.8326.8326.8326.833,700
12 Jun 202426.3426.8326.3426.8326.83152,000
11 Jun 202426.8626.8626.8626.8626.86-
10 Jun 202426.8626.8626.8626.8626.86-
07 Jun 202426.8626.8626.8626.8626.86-
06 Jun 202426.8626.8626.8626.8626.86-
05 Jun 202426.8626.8626.8626.8626.861,700
04 Jun 202426.8626.8626.8626.8626.86300
03 Jun 202426.5426.8626.5426.8626.869,500
31 May 202425.9625.9625.9625.9625.961,500
30 May 202425.9625.9625.9625.9625.96-
29 May 202425.9625.9625.9625.9625.96100
28 May 202425.9625.9625.9625.9625.96800
24 May 202426.0626.0626.0626.0626.06400
23 May 202426.2926.2926.2926.2926.291,600
22 May 202426.1726.2926.1726.2926.293,100
21 May 202426.7026.7026.7026.7026.703,400
20 May 202425.8725.8725.8725.8725.87200
17 May 202426.6426.6426.6426.6426.64-
16 May 202426.6426.6426.6426.6426.64600
15 May 202426.6426.6426.6426.6426.64400
14 May 202426.4026.8026.0226.0226.0211,200
13 May 202426.8326.8326.8326.8326.833,300
10 May 202426.8326.8326.8326.8326.83-
09 May 202426.8326.8326.8326.8326.83800
08 May 202425.5425.5425.5425.5425.54175,400
07 May 202426.6226.6226.6226.6226.62-
06 May 202426.6226.6226.6226.6226.62-
03 May 202426.6226.6226.6226.6226.62-
02 May 202426.6226.6226.6226.6226.62-
01 May 202427.1027.1026.6226.6226.62800
30 Apr 202426.0626.0626.0626.0626.06-
29 Apr 202426.0626.0626.0626.0626.06-
26 Apr 202426.0626.0626.0626.0626.06100
25 Apr 202425.0425.0425.0425.0425.04100
24 Apr 202425.7725.7725.7725.7725.77-
23 Apr 202425.7725.7725.7725.7725.77-
22 Apr 202425.7725.7725.7725.7725.77400
19 Apr 202426.5326.5325.7725.7725.772,200
18 Apr 202426.5226.5226.5226.5226.52600
17 Apr 202426.5226.5226.5226.5226.52-
16 Apr 202426.5226.5226.5226.5226.521,200
15 Apr 202426.5226.5226.5226.5226.52-
12 Apr 202426.5226.5226.5226.5226.52-
11 Apr 202426.5226.5226.5226.5226.5240,000
10 Apr 202426.5226.5226.5226.5226.5232,300
09 Apr 202427.9627.9627.0527.0527.05900
08 Apr 202426.5926.5926.5926.5926.5923,200
05 Apr 202427.2527.2527.2527.2527.25200
04 Apr 202426.4226.4226.4226.4226.42200
03 Apr 202426.7026.7026.7026.7026.70-
02 Apr 202426.7026.7026.7026.7026.70300
01 Apr 202427.9127.9127.9127.9127.91200
28 Mar 202428.4528.4528.4528.4528.455,600
28 Mar 20240.622 Dividend
27 Mar 202428.4528.4528.4528.4527.83-
26 Mar 202428.4528.4528.4528.4527.83-
25 Mar 202429.1229.1228.4528.4527.831,100
22 Mar 202428.9328.9328.9328.9328.302,000
21 Mar 202428.9328.9328.9328.9328.30-
20 Mar 202428.9328.9328.9328.9328.30-
19 Mar 202428.9328.9328.9328.9328.30-
18 Mar 202428.9328.9328.9328.9328.30-
15 Mar 202428.9328.9328.9328.9328.30216,000
14 Mar 202428.9328.9328.9328.9328.30300
13 Mar 202429.4229.4229.4229.4228.78400
12 Mar 202429.4229.4229.4229.4228.78600
11 Mar 202429.6729.6729.6729.6729.02-
08 Mar 202430.9030.9029.6729.6729.023,800
07 Mar 202428.5028.5028.5028.5027.88-
06 Mar 202428.5028.5028.5028.5027.88-
05 Mar 202428.5028.5028.5028.5027.88-
04 Mar 202428.5028.5028.5028.5027.88500
01 Mar 202429.0029.0028.8328.8328.202,200
29 Feb 202428.6328.6328.6328.6328.00-
28 Feb 202428.6328.6328.6328.6328.00-
27 Feb 202428.6328.6328.6328.6328.00-
26 Feb 202428.6328.6328.6328.6328.00-
23 Feb 202428.6328.6328.6328.6328.002,500
22 Feb 202428.4728.4728.4728.4727.85400
21 Feb 202429.0029.0029.0029.0028.37100
20 Feb 202427.9527.9527.9527.9527.34-
16 Feb 202427.9527.9527.9527.9527.34-
15 Feb 202427.9527.9527.9527.9527.342,300
14 Feb 202428.0628.0628.0628.0627.45-
13 Feb 202428.0628.0628.0628.0627.451,400
12 Feb 202428.1028.1028.1028.1027.4910,000
09 Feb 202427.4527.4527.4527.4526.85-
08 Feb 202427.4527.4527.4527.4526.8520,200
07 Feb 202427.5127.5127.5127.5126.91-
06 Feb 202427.5127.5127.5127.5126.91200
05 Feb 202428.4928.4928.4928.4927.87-
02 Feb 202428.4928.4928.4928.4927.87-
01 Feb 202428.4928.4928.4928.4927.87100
31 Jan 202430.2330.2330.2330.2329.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...