Takeda Pharmaceutical Company Limited (TYO:4502)
Japan
· Delayed Price · Currency is JPY 5,617.00
-70.00 (-1.23%)
At close: Mar 9, 2026
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,517.00 | 5,648.00 | 5,509.00 | 5,617.00 | 5,617.00 | -1.23% | 5,182,700 |
| Mar 6, 2026 | 5,560.00 | 5,688.00 | 5,555.00 | 5,687.00 | 5,687.00 | 0.99% | 4,179,700 |
| Mar 5, 2026 | 5,708.00 | 5,727.00 | 5,616.00 | 5,631.00 | 5,631.00 | 0.41% | 4,650,300 |
| Mar 4, 2026 | 5,608.00 | 5,639.00 | 5,562.00 | 5,608.00 | 5,608.00 | -2.08% | 5,848,200 |
| Mar 3, 2026 | 5,744.00 | 5,790.00 | 5,681.00 | 5,727.00 | 5,727.00 | -1.16% | 4,834,800 |
| Mar 2, 2026 | 5,765.00 | 5,806.00 | 5,715.00 | 5,794.00 | 5,794.00 | -0.43% | 4,193,100 |
| Feb 27, 2026 | 5,725.00 | 5,832.00 | 5,716.00 | 5,819.00 | 5,819.00 | 1.54% | 6,683,400 |
| Feb 26, 2026 | 5,769.00 | 5,800.00 | 5,731.00 | 5,731.00 | 5,731.00 | -1.22% | 5,181,000 |
| Feb 25, 2026 | 5,844.00 | 5,848.00 | 5,736.00 | 5,802.00 | 5,802.00 | -0.28% | 4,863,700 |
| Feb 24, 2026 | 5,839.00 | 5,840.00 | 5,705.00 | 5,818.00 | 5,818.00 | 0.48% | 4,169,500 |
| Feb 20, 2026 | 5,800.00 | 5,806.00 | 5,755.00 | 5,790.00 | 5,790.00 | -0.43% | 4,349,100 |
| Feb 19, 2026 | 5,730.00 | 5,830.00 | 5,694.00 | 5,815.00 | 5,815.00 | 0.10% | 5,527,000 |
| Feb 18, 2026 | 5,611.00 | 5,809.00 | 5,607.00 | 5,809.00 | 5,809.00 | 4.53% | 7,302,600 |
| Feb 17, 2026 | 5,555.00 | 5,582.00 | 5,524.00 | 5,557.00 | 5,557.00 | 0.40% | 2,877,200 |
| Feb 16, 2026 | 5,640.00 | 5,642.00 | 5,530.00 | 5,535.00 | 5,535.00 | -1.41% | 3,806,800 |
| Feb 13, 2026 | 5,650.00 | 5,650.00 | 5,574.00 | 5,614.00 | 5,614.00 | 0.09% | 5,177,800 |
| Feb 12, 2026 | 5,602.00 | 5,616.00 | 5,563.00 | 5,609.00 | 5,609.00 | 0.50% | 4,501,600 |
| Feb 10, 2026 | 5,550.00 | 5,613.00 | 5,530.00 | 5,581.00 | 5,581.00 | 1.40% | 5,033,900 |
| Feb 9, 2026 | 5,640.00 | 5,640.00 | 5,491.00 | 5,504.00 | 5,504.00 | -0.24% | 5,755,300 |
| Feb 6, 2026 | 5,531.00 | 5,548.00 | 5,465.00 | 5,517.00 | 5,517.00 | -1.34% | 4,868,100 |
| Feb 5, 2026 | 5,515.00 | 5,616.00 | 5,441.00 | 5,592.00 | 5,592.00 | 1.90% | 6,752,600 |
| Feb 4, 2026 | 5,467.00 | 5,494.00 | 5,437.00 | 5,488.00 | 5,488.00 | 1.27% | 4,891,900 |
| Feb 3, 2026 | 5,399.00 | 5,467.00 | 5,372.00 | 5,419.00 | 5,419.00 | 1.44% | 5,962,100 |
| Feb 2, 2026 | 5,375.00 | 5,401.00 | 5,315.00 | 5,342.00 | 5,342.00 | 1.91% | 6,465,400 |
| Jan 30, 2026 | 5,226.00 | 5,328.00 | 5,213.00 | 5,242.00 | 5,242.00 | 1.73% | 8,948,500 |
| Jan 29, 2026 | 5,112.00 | 5,154.00 | 5,085.00 | 5,153.00 | 5,153.00 | 1.40% | 6,221,200 |
| Jan 28, 2026 | 5,103.00 | 5,125.00 | 5,059.00 | 5,082.00 | 5,082.00 | -0.94% | 4,706,100 |
| Jan 27, 2026 | 5,090.00 | 5,145.00 | 5,059.00 | 5,130.00 | 5,130.00 | 0.81% | 4,939,200 |
| Jan 26, 2026 | 5,050.00 | 5,118.00 | 5,046.00 | 5,089.00 | 5,089.00 | -0.53% | 4,177,700 |
| Jan 23, 2026 | 5,078.00 | 5,124.00 | 5,034.00 | 5,116.00 | 5,116.00 | 1.77% | 4,631,200 |
| Jan 22, 2026 | 5,053.00 | 5,064.00 | 5,002.00 | 5,027.00 | 5,027.00 | 1.07% | 5,853,000 |
| Jan 21, 2026 | 5,015.00 | 5,062.00 | 4,956.00 | 4,974.00 | 4,974.00 | -1.74% | 6,369,600 |
| Jan 20, 2026 | 5,086.00 | 5,100.00 | 5,030.00 | 5,062.00 | 5,062.00 | -0.86% | 5,335,500 |
| Jan 19, 2026 | 5,070.00 | 5,106.00 | 5,048.00 | 5,106.00 | 5,106.00 | 0.65% | 3,666,200 |
| Jan 16, 2026 | 5,101.00 | 5,122.00 | 5,034.00 | 5,073.00 | 5,073.00 | -1.99% | 4,985,200 |
| Jan 15, 2026 | 5,215.00 | 5,230.00 | 5,152.00 | 5,176.00 | 5,176.00 | 0.50% | 5,400,000 |
| Jan 14, 2026 | 5,070.00 | 5,196.00 | 5,068.00 | 5,150.00 | 5,150.00 | 2.59% | 7,101,100 |
| Jan 13, 2026 | 5,129.00 | 5,153.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.18% | 7,292,300 |
| Jan 9, 2026 | 5,065.00 | 5,098.00 | 5,019.00 | 5,080.00 | 5,080.00 | -0.14% | 5,141,400 |
| Jan 8, 2026 | 4,999.00 | 5,089.00 | 4,987.00 | 5,087.00 | 5,087.00 | 2.73% | 6,317,000 |
| Jan 7, 2026 | 4,913.00 | 4,975.00 | 4,883.00 | 4,952.00 | 4,952.00 | 0.79% | 5,151,500 |
| Jan 6, 2026 | 4,889.00 | 4,919.00 | 4,863.00 | 4,913.00 | 4,913.00 | -0.06% | 4,707,800 |
| Jan 5, 2026 | 4,880.00 | 4,955.00 | 4,876.00 | 4,916.00 | 4,916.00 | 1.68% | 4,844,000 |
| Dec 30, 2025 | 4,900.00 | 4,915.00 | 4,835.00 | 4,835.00 | 4,835.00 | -1.45% | 3,622,800 |
| Dec 29, 2025 | 4,884.00 | 4,925.00 | 4,878.00 | 4,906.00 | 4,906.00 | 0.74% | 4,637,900 |
| Dec 26, 2025 | 4,832.00 | 4,870.00 | 4,832.00 | 4,870.00 | 4,870.00 | 0.21% | 3,142,700 |
| Dec 25, 2025 | 4,860.00 | 4,868.00 | 4,821.00 | 4,860.00 | 4,860.00 | - | 2,360,300 |
| Dec 24, 2025 | 4,843.00 | 4,879.00 | 4,827.00 | 4,860.00 | 4,860.00 | 0.77% | 4,761,700 |
| Dec 23, 2025 | 4,712.00 | 4,823.00 | 4,712.00 | 4,823.00 | 4,823.00 | 2.97% | 7,388,300 |
| Dec 22, 2025 | 4,645.00 | 4,686.00 | 4,618.00 | 4,684.00 | 4,684.00 | 1.74% | 5,752,100 |
| Dec 19, 2025 | 4,612.00 | 4,678.00 | 4,604.00 | 4,604.00 | 4,604.00 | 2.65% | 12,000,500 |
| Dec 18, 2025 | 4,500.00 | 4,529.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.11% | 4,073,100 |
| Dec 17, 2025 | 4,510.00 | 4,533.00 | 4,472.00 | 4,490.00 | 4,490.00 | -0.62% | 3,351,000 |
| Dec 16, 2025 | 4,518.00 | 4,531.00 | 4,492.00 | 4,518.00 | 4,518.00 | 0.83% | 4,543,700 |
| Dec 15, 2025 | 4,485.00 | 4,510.00 | 4,468.00 | 4,481.00 | 4,481.00 | 0.74% | 4,406,800 |
| Dec 12, 2025 | 4,441.00 | 4,482.00 | 4,424.00 | 4,448.00 | 4,448.00 | -0.51% | 5,310,800 |
| Dec 11, 2025 | 4,476.00 | 4,485.00 | 4,466.00 | 4,471.00 | 4,471.00 | -0.27% | 2,422,300 |
| Dec 10, 2025 | 4,457.00 | 4,494.00 | 4,452.00 | 4,483.00 | 4,483.00 | -0.27% | 3,079,900 |
| Dec 9, 2025 | 4,459.00 | 4,495.00 | 4,441.00 | 4,495.00 | 4,495.00 | 0.81% | 3,123,400 |
| Dec 8, 2025 | 4,440.00 | 4,459.00 | 4,408.00 | 4,459.00 | 4,459.00 | 1.11% | 2,521,300 |
| Dec 5, 2025 | 4,443.00 | 4,462.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.41% | 3,004,400 |
| Dec 4, 2025 | 4,434.00 | 4,473.00 | 4,411.00 | 4,473.00 | 4,473.00 | 0.43% | 3,370,300 |
| Dec 3, 2025 | 4,440.00 | 4,458.00 | 4,426.00 | 4,454.00 | 4,454.00 | -0.40% | 3,408,700 |
| Dec 2, 2025 | 4,454.00 | 4,478.00 | 4,441.00 | 4,472.00 | 4,472.00 | -0.82% | 3,913,800 |
| Dec 1, 2025 | 4,475.00 | 4,509.00 | 4,464.00 | 4,509.00 | 4,509.00 | 0.07% | 3,739,600 |
| Nov 28, 2025 | 4,461.00 | 4,506.00 | 4,451.00 | 4,506.00 | 4,506.00 | 0.54% | 2,855,000 |
| Nov 27, 2025 | 4,496.00 | 4,528.00 | 4,474.00 | 4,482.00 | 4,482.00 | -1.17% | 2,717,400 |
| Nov 26, 2025 | 4,496.00 | 4,549.00 | 4,492.00 | 4,535.00 | 4,535.00 | 1.73% | 6,345,600 |
| Nov 25, 2025 | 4,490.00 | 4,499.00 | 4,451.00 | 4,458.00 | 4,458.00 | 0.47% | 4,632,200 |
| Nov 21, 2025 | 4,431.00 | 4,459.00 | 4,417.00 | 4,437.00 | 4,437.00 | -0.31% | 10,109,100 |
| Nov 20, 2025 | 4,392.00 | 4,473.00 | 4,384.00 | 4,451.00 | 4,451.00 | 0.93% | 4,822,800 |
| Nov 19, 2025 | 4,380.00 | 4,415.00 | 4,369.00 | 4,410.00 | 4,410.00 | 1.47% | 4,530,000 |
| Nov 18, 2025 | 4,393.00 | 4,400.00 | 4,346.00 | 4,346.00 | 4,346.00 | -0.59% | 4,407,600 |
| Nov 17, 2025 | 4,373.00 | 4,416.00 | 4,361.00 | 4,372.00 | 4,372.00 | -1.60% | 3,245,900 |
| Nov 14, 2025 | 4,388.00 | 4,443.00 | 4,354.00 | 4,443.00 | 4,443.00 | 1.44% | 6,063,400 |
| Nov 13, 2025 | 4,327.00 | 4,380.00 | 4,324.00 | 4,380.00 | 4,380.00 | 1.55% | 4,411,300 |
| Nov 12, 2025 | 4,350.00 | 4,379.00 | 4,309.00 | 4,313.00 | 4,313.00 | 2.08% | 6,094,400 |
| Nov 11, 2025 | 4,201.00 | 4,232.00 | 4,191.00 | 4,225.00 | 4,225.00 | 1.03% | 3,569,100 |
| Nov 10, 2025 | 4,210.00 | 4,210.00 | 4,172.00 | 4,182.00 | 4,182.00 | 0.05% | 4,297,400 |
| Nov 7, 2025 | 4,208.00 | 4,224.00 | 4,172.00 | 4,180.00 | 4,180.00 | -0.26% | 3,620,500 |
| Nov 6, 2025 | 4,150.00 | 4,213.00 | 4,148.00 | 4,191.00 | 4,191.00 | 0.70% | 3,467,400 |
| Nov 5, 2025 | 4,199.00 | 4,225.00 | 4,141.00 | 4,162.00 | 4,162.00 | -0.81% | 6,232,000 |
| Nov 4, 2025 | 4,222.00 | 4,224.00 | 4,158.00 | 4,196.00 | 4,196.00 | 1.04% | 5,274,700 |
| Oct 31, 2025 | 4,138.00 | 4,188.00 | 4,102.00 | 4,153.00 | 4,153.00 | -2.44% | 10,646,300 |
| Oct 30, 2025 | 4,237.00 | 4,257.00 | 4,223.00 | 4,257.00 | 4,257.00 | 0.54% | 4,755,900 |
| Oct 29, 2025 | 4,302.00 | 4,324.00 | 4,234.00 | 4,234.00 | 4,234.00 | -1.58% | 3,759,800 |
| Oct 28, 2025 | 4,368.00 | 4,369.00 | 4,302.00 | 4,302.00 | 4,302.00 | -1.53% | 3,631,600 |
| Oct 27, 2025 | 4,325.00 | 4,370.00 | 4,318.00 | 4,369.00 | 4,369.00 | 1.70% | 4,537,800 |
| Oct 24, 2025 | 4,320.00 | 4,327.00 | 4,291.00 | 4,296.00 | 4,296.00 | 0.19% | 3,155,900 |
| Oct 23, 2025 | 4,302.00 | 4,303.00 | 4,272.00 | 4,288.00 | 4,288.00 | -0.14% | 2,750,800 |
| Oct 22, 2025 | 4,281.00 | 4,303.00 | 4,277.00 | 4,294.00 | 4,294.00 | 0.49% | 2,734,800 |
| Oct 21, 2025 | 4,248.00 | 4,290.00 | 4,240.00 | 4,273.00 | 4,273.00 | 1.21% | 3,355,500 |
| Oct 20, 2025 | 4,230.00 | 4,250.00 | 4,222.00 | 4,222.00 | 4,222.00 | 0.74% | 2,913,500 |
| Oct 17, 2025 | 4,213.00 | 4,219.00 | 4,191.00 | 4,191.00 | 4,191.00 | -0.47% | 3,072,000 |
| Oct 16, 2025 | 4,236.00 | 4,236.00 | 4,201.00 | 4,211.00 | 4,211.00 | 0.31% | 3,232,200 |
| Oct 15, 2025 | 4,190.00 | 4,227.00 | 4,189.00 | 4,198.00 | 4,198.00 | -0.71% | 4,179,400 |
| Oct 14, 2025 | 4,197.00 | 4,253.00 | 4,180.00 | 4,228.00 | 4,228.00 | 0.14% | 6,044,400 |
| Oct 10, 2025 | 4,288.00 | 4,294.00 | 4,219.00 | 4,222.00 | 4,222.00 | -2.63% | 5,953,500 |
| Oct 9, 2025 | 4,315.00 | 4,353.00 | 4,310.00 | 4,336.00 | 4,336.00 | -0.46% | 4,100,500 |
| Oct 8, 2025 | 4,420.00 | 4,434.00 | 4,345.00 | 4,356.00 | 4,356.00 | -0.11% | 4,380,500 |