Yahoo

Mail

Singapore markets closed

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,549.34
-17.84(-0.39%)
Dow
36,054.43
-70.17(-0.19%)
Nasdaq
14,146.71
-83.19(-0.58%)
Bitcoin USD
43,273.06
-832.59(-1.89%)
CMC Crypto 200
883.05
+640.37(+263.88%)

Takeda Pharmaceutical Company Limited (TKPHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

28.06

0.00

(0.00%)

At close: 02:19PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	28.06	28.06	28.06	28.06	28.06	-
05 Dec 2023	27.31	28.11	27.31	28.06	28.06	50,500
04 Dec 2023	27.20	27.20	27.20	27.20	27.20	1,800
01 Dec 2023	27.17	27.17	27.17	27.17	27.17	100
30 Nov 2023	27.99	27.99	27.99	27.99	27.99	100
29 Nov 2023	27.78	27.78	27.78	27.78	27.78	13,500
28 Nov 2023	27.78	27.78	27.78	27.78	27.78	300
27 Nov 2023	27.78	27.78	27.78	27.78	27.78	900
24 Nov 2023	27.34	27.34	27.34	27.34	27.34	-
22 Nov 2023	27.34	27.34	27.34	27.34	27.34	200
21 Nov 2023	29.09	29.09	29.09	29.09	29.09	400
20 Nov 2023	29.09	29.09	29.09	29.09	29.09	500
17 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
16 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
15 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
14 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
13 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
10 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
09 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
08 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
07 Nov 2023	27.69	27.69	27.69	27.69	27.69	9,800
06 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
03 Nov 2023	27.69	27.69	27.69	27.69	27.69	-
02 Nov 2023	27.40	27.69	27.40	27.69	27.69	1,400
01 Nov 2023	26.45	26.45	26.45	26.45	26.45	1,000
31 Oct 2023	26.51	26.91	26.51	26.91	26.91	600
30 Oct 2023	26.25	26.25	26.25	26.25	26.25	200
27 Oct 2023	26.26	26.26	26.26	26.26	26.26	332,500
26 Oct 2023	27.79	27.79	26.55	26.55	26.55	2,400
25 Oct 2023	29.18	29.18	29.18	29.18	29.18	-
24 Oct 2023	28.86	29.18	28.86	29.18	29.18	400
23 Oct 2023	29.47	29.47	28.51	28.51	28.51	500
20 Oct 2023	29.53	29.53	29.53	29.53	29.53	-
19 Oct 2023	29.53	29.53	29.53	29.53	29.53	-
18 Oct 2023	29.53	29.53	29.53	29.53	29.53	-
17 Oct 2023	29.30	29.53	29.30	29.53	29.53	500
16 Oct 2023	30.45	30.45	30.45	30.45	30.45	-
13 Oct 2023	30.45	30.45	30.45	30.45	30.45	100
12 Oct 2023	29.97	30.54	29.97	30.45	30.45	900
11 Oct 2023	30.63	30.63	30.01	30.26	30.26	200,800
10 Oct 2023	30.00	30.00	30.00	30.00	30.00	87,500
09 Oct 2023	30.00	30.00	30.00	30.00	30.00	-
06 Oct 2023	30.00	30.00	30.00	30.00	30.00	227,600
05 Oct 2023	29.51	29.51	29.51	29.51	29.51	200
04 Oct 2023	29.43	29.43	29.43	29.43	29.43	860,800
03 Oct 2023	30.92	30.92	30.92	30.92	30.92	-
02 Oct 2023	30.92	30.92	30.92	30.92	30.92	-
29 Sept 2023	30.95	30.95	30.92	30.92	30.92	4,300
28 Sept 2023	31.66	31.66	31.66	31.66	31.66	5,100
28 Sept 2023	0.629 Dividend
27 Sept 2023	31.64	31.64	31.64	31.64	31.01	-
26 Sept 2023	31.64	31.64	31.64	31.64	31.01	-
25 Sept 2023	31.64	31.64	31.64	31.64	31.01	-
22 Sept 2023	31.64	31.64	31.64	31.64	31.01	100
21 Sept 2023	32.40	32.40	31.31	31.64	31.01	100,700
20 Sept 2023	32.50	32.50	32.50	32.50	31.85	100
19 Sept 2023	32.50	32.50	32.50	32.50	31.85	12,500
18 Sept 2023	32.40	32.40	32.40	32.40	31.76	200
15 Sept 2023	32.41	32.76	32.41	32.76	32.11	1,700
14 Sept 2023	29.82	29.82	29.82	29.82	29.23	-
13 Sept 2023	29.82	29.82	29.82	29.82	29.23	200,000
12 Sept 2023	29.82	29.82	29.82	29.82	29.23	-
11 Sept 2023	29.82	29.82	29.82	29.82	29.23	-
08 Sept 2023	29.82	29.82	29.82	29.82	29.23	2,900
07 Sept 2023	30.23	30.23	30.23	30.23	29.63	100,200
06 Sept 2023	30.87	30.87	30.87	30.87	30.26	206,400
05 Sept 2023	29.91	30.87	29.91	30.87	30.26	300
01 Sept 2023	30.23	30.23	30.23	30.23	29.63	200
31 Aug 2023	30.31	30.31	30.31	30.31	29.71	100
30 Aug 2023	29.99	29.99	29.99	29.99	29.39	-
29 Aug 2023	29.99	29.99	29.99	29.99	29.39	-
28 Aug 2023	29.61	29.99	29.61	29.99	29.39	1,100
25 Aug 2023	30.57	30.57	30.57	30.57	29.96	200
24 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
23 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
22 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
21 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
18 Aug 2023	29.80	29.80	29.80	29.80	29.21	450,000
17 Aug 2023	29.80	29.80	29.80	29.80	29.21	3,100
16 Aug 2023	29.80	29.80	29.80	29.80	29.21	4,800
15 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
14 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
11 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
10 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
09 Aug 2023	29.80	29.80	29.80	29.80	29.21	-
08 Aug 2023	29.80	29.80	29.80	29.80	29.21	200
07 Aug 2023	29.50	29.50	29.50	29.50	28.91	-
04 Aug 2023	29.50	29.50	29.50	29.50	28.91	-
03 Aug 2023	29.50	29.50	29.50	29.50	28.91	200
02 Aug 2023	30.60	30.60	30.60	30.60	29.99	100
01 Aug 2023	30.60	30.60	30.60	30.60	29.99	100
31 Jul 2023	30.60	30.60	30.60	30.60	29.99	200
28 Jul 2023	31.44	31.44	31.44	31.44	30.81	-
27 Jul 2023	31.44	31.44	31.44	31.44	30.81	-
26 Jul 2023	31.44	31.44	31.44	31.44	30.81	-
25 Jul 2023	31.44	31.44	31.44	31.44	30.81	200
24 Jul 2023	30.39	30.39	30.39	30.39	29.79	-
21 Jul 2023	30.39	30.39	30.39	30.39	29.79	2,500
20 Jul 2023	29.82	29.82	29.82	29.82	29.23	100
19 Jul 2023	30.59	30.59	30.59	30.59	29.98	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,549.34-17.84(-0.39%)

Dow36,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Bitcoin USD43,273.06-832.59(-1.89%)

CMC Crypto 200883.05+640.37(+263.88%)

Takeda Pharmaceutical Company Limited (TKPHF)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,549.34
-17.84(-0.39%)

Dow
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Bitcoin USD
43,273.06
-832.59(-1.89%)

CMC Crypto 200
883.05
+640.37(+263.88%)