Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,710.16
+2,781.52(+4.57%)
CMC Crypto 200
1,372.44
+59.82(+4.56%)

Takeda Pharmaceutical Company Limited (TKPHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

25.77

-0.75

(-2.83%)

At close: 02:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
17 Jan 2024	30.32	30.32	30.32	30.32	29.66	-
16 Jan 2024	30.32	30.32	30.32	30.32	29.66	36,400
12 Jan 2024	29.74	29.74	29.74	29.74	29.09	-
11 Jan 2024	29.74	29.74	29.74	29.74	29.09	-
10 Jan 2024	29.74	29.74	29.74	29.74	29.09	1,700
09 Jan 2024	29.74	29.74	29.74	29.74	29.09	300
08 Jan 2024	29.69	29.69	29.69	29.69	29.04	-
05 Jan 2024	29.69	29.69	29.69	29.69	29.04	1,600
04 Jan 2024	28.73	28.73	28.73	28.73	28.10	400
03 Jan 2024	28.73	28.73	28.73	28.73	28.10	12,500
02 Jan 2024	28.73	28.73	28.73	28.73	28.10	-
29 Dec 2023	28.73	28.73	28.73	28.73	28.10	100
28 Dec 2023	27.75	28.74	27.75	28.74	28.11	2,700
27 Dec 2023	27.60	27.60	27.60	27.60	27.00	-
26 Dec 2023	27.60	27.60	27.60	27.60	27.00	200
22 Dec 2023	28.04	28.04	28.04	28.04	27.43	-
21 Dec 2023	27.00	28.04	27.00	28.04	27.43	500
20 Dec 2023	27.48	27.48	27.48	27.48	26.88	-
19 Dec 2023	27.48	27.48	27.48	27.48	26.88	-
18 Dec 2023	27.48	27.48	27.48	27.48	26.88	100
15 Dec 2023	28.04	28.04	28.04	28.04	27.43	9,700
14 Dec 2023	27.77	28.04	27.77	28.04	27.43	7,900
13 Dec 2023	28.04	28.04	28.04	28.04	27.43	-
12 Dec 2023	28.04	28.04	28.04	28.04	27.43	1,400
11 Dec 2023	28.04	28.04	28.04	28.04	27.43	200
08 Dec 2023	28.06	28.06	28.06	28.06	27.45	-
07 Dec 2023	28.06	28.06	28.06	28.06	27.45	-
06 Dec 2023	28.06	28.06	28.06	28.06	27.45	-
05 Dec 2023	27.31	28.11	27.31	28.06	27.45	50,500
04 Dec 2023	27.20	27.20	27.20	27.20	26.61	1,800
01 Dec 2023	27.17	27.17	27.17	27.17	26.58	100
30 Nov 2023	27.99	27.99	27.99	27.99	27.38	100
29 Nov 2023	27.78	27.78	27.78	27.78	27.17	13,500
28 Nov 2023	27.78	27.78	27.78	27.78	27.17	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,710.16+2,781.52(+4.57%)

CMC Crypto 2001,372.44+59.82(+4.56%)

Takeda Pharmaceutical Company Limited (TKPHF)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,710.16
+2,781.52(+4.57%)

CMC Crypto 200
1,372.44
+59.82(+4.56%)