Skip to main content
Takeda Pharmaceutical Company Limited (TYO:4502)
Japan flag Japan · Delayed Price · Currency is JPY
4,410.00
-63.00 (-1.41%)
At close: Dec 5, 2025

TYO:4502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,443.004,462.004,400.004,410.004,410.00-1.41%3,004,400
Dec 4, 20254,434.004,473.004,411.004,473.004,473.000.43%3,370,300
Dec 3, 20254,440.004,458.004,426.004,454.004,454.00-0.40%3,408,700
Dec 2, 20254,454.004,478.004,441.004,472.004,472.00-0.82%3,913,800
Dec 1, 20254,475.004,509.004,464.004,509.004,509.000.07%3,739,600
Nov 28, 20254,461.004,506.004,451.004,506.004,506.000.54%2,855,000
Nov 27, 20254,496.004,528.004,474.004,482.004,482.00-1.17%2,717,400
Nov 26, 20254,496.004,549.004,492.004,535.004,535.001.73%6,345,600
Nov 25, 20254,490.004,499.004,451.004,458.004,458.000.47%4,632,200
Nov 21, 20254,431.004,459.004,417.004,437.004,437.00-0.31%10,109,100
Nov 20, 20254,392.004,473.004,384.004,451.004,451.000.93%4,822,800
Nov 19, 20254,380.004,415.004,369.004,410.004,410.001.47%4,530,000
Nov 18, 20254,393.004,400.004,346.004,346.004,346.00-0.59%4,407,600
Nov 17, 20254,373.004,416.004,361.004,372.004,372.00-1.60%3,245,900
Nov 14, 20254,388.004,443.004,354.004,443.004,443.001.44%6,063,400
Nov 13, 20254,327.004,380.004,324.004,380.004,380.001.55%4,411,300
Nov 12, 20254,350.004,379.004,309.004,313.004,313.002.08%6,094,400
Nov 11, 20254,201.004,232.004,191.004,225.004,225.001.03%3,569,100
Nov 10, 20254,210.004,210.004,172.004,182.004,182.000.05%4,297,400
Nov 7, 20254,208.004,224.004,172.004,180.004,180.00-0.26%3,620,500
Nov 6, 20254,150.004,213.004,148.004,191.004,191.000.70%3,467,400
Nov 5, 20254,199.004,225.004,141.004,162.004,162.00-0.81%6,232,000
Nov 4, 20254,222.004,224.004,158.004,196.004,196.001.04%5,274,700
Oct 31, 20254,138.004,188.004,102.004,153.004,153.00-2.44%10,646,300
Oct 30, 20254,237.004,257.004,223.004,257.004,257.000.54%4,755,900
Oct 29, 20254,302.004,324.004,234.004,234.004,234.00-1.58%3,759,800
Oct 28, 20254,368.004,369.004,302.004,302.004,302.00-1.53%3,631,600
Oct 27, 20254,325.004,370.004,318.004,369.004,369.001.70%4,537,800
Oct 24, 20254,320.004,327.004,291.004,296.004,296.000.19%3,155,900
Oct 23, 20254,302.004,303.004,272.004,288.004,288.00-0.14%2,750,800
Oct 22, 20254,281.004,303.004,277.004,294.004,294.000.49%2,734,800
Oct 21, 20254,248.004,290.004,240.004,273.004,273.001.21%3,355,500
Oct 20, 20254,230.004,250.004,222.004,222.004,222.000.74%2,913,500
Oct 17, 20254,213.004,219.004,191.004,191.004,191.00-0.47%3,072,000
Oct 16, 20254,236.004,236.004,201.004,211.004,211.000.31%3,232,200
Oct 15, 20254,190.004,227.004,189.004,198.004,198.00-0.71%4,179,400
Oct 14, 20254,197.004,253.004,180.004,228.004,228.000.14%6,044,400
Oct 10, 20254,288.004,294.004,219.004,222.004,222.00-2.63%5,953,500
Oct 9, 20254,315.004,353.004,310.004,336.004,336.00-0.46%4,100,500
Oct 8, 20254,420.004,434.004,345.004,356.004,356.00-0.11%4,380,500
Oct 7, 20254,355.004,369.004,336.004,361.004,361.00-0.07%4,526,100
Oct 6, 20254,320.004,373.004,315.004,364.004,364.002.49%5,644,200
Oct 3, 20254,265.004,291.004,250.004,258.004,258.00-0.91%3,905,200
Oct 2, 20254,316.004,320.004,255.004,297.004,297.000.87%4,296,700
Oct 1, 20254,363.004,377.004,257.004,260.004,260.00-1.27%5,249,400
Sep 30, 20254,322.004,339.004,301.004,315.004,315.000.82%4,511,500
Sep 29, 20254,370.004,372.004,280.004,280.004,280.00-3.56%6,108,100
Sep 26, 20254,410.004,454.004,392.004,438.004,338.00-0.07%6,984,700
Sep 25, 20254,460.004,466.004,431.004,441.004,340.93-0.34%5,414,600
Sep 24, 20254,504.004,519.004,456.004,456.004,355.59-0.02%4,354,500
Sep 22, 20254,460.004,472.004,447.004,457.004,356.57-0.47%3,498,000
Sep 19, 20254,475.004,492.004,450.004,478.004,377.100.63%7,758,500
Sep 18, 20254,477.004,482.004,443.004,450.004,349.730.45%2,968,000
Sep 17, 20254,465.004,470.004,428.004,430.004,330.18-0.76%3,664,200
Sep 16, 20254,460.004,493.004,443.004,464.004,363.41-0.65%4,644,400
Sep 12, 20254,525.004,526.004,493.004,493.004,391.76-0.24%3,809,400
Sep 11, 20254,510.004,521.004,476.004,504.004,402.51-0.92%4,590,900
Sep 10, 20254,512.004,550.004,507.004,546.004,443.570.73%3,632,700
Sep 9, 20254,550.004,570.004,508.004,513.004,411.31-2.95%7,960,100
Sep 8, 20254,612.004,670.004,610.004,650.004,545.221.66%5,775,200
Sep 5, 20254,530.004,574.004,525.004,574.004,470.940.73%3,916,400
Sep 4, 20254,502.004,543.004,495.004,541.004,438.680.93%3,006,600
Sep 3, 20254,523.004,525.004,488.004,499.004,397.63-0.35%3,947,300
Sep 2, 20254,458.004,519.004,458.004,515.004,413.261.03%3,142,300
Sep 1, 20254,460.004,478.004,428.004,469.004,368.301.09%3,466,900
Aug 29, 20254,413.004,421.004,398.004,421.004,321.38-0.23%4,264,200
Aug 28, 20254,420.004,431.004,400.004,431.004,331.160.91%11,567,500
Aug 27, 20254,400.004,407.004,376.004,391.004,292.06-0.25%3,574,400
Aug 26, 20254,481.004,483.004,402.004,402.004,302.81-2.44%6,917,100
Aug 25, 20254,539.004,548.004,503.004,512.004,410.33-1.68%4,073,400
Aug 22, 20254,573.004,593.004,561.004,589.004,485.601.24%3,385,800
Aug 21, 20254,545.004,551.004,492.004,533.004,430.86-0.66%3,852,800
Aug 20, 20254,517.004,569.004,502.004,563.004,460.181.13%6,222,700
Aug 19, 20254,486.004,512.004,473.004,512.004,410.330.58%4,911,900
Aug 18, 20254,432.004,509.004,428.004,486.004,384.921.75%5,001,300
Aug 15, 20254,388.004,410.004,370.004,409.004,309.650.98%4,131,500
Aug 14, 20254,393.004,395.004,353.004,366.004,267.620.21%3,798,100
Aug 13, 20254,354.004,376.004,324.004,357.004,258.830.28%4,968,700
Aug 12, 20254,300.004,354.004,290.004,345.004,247.101.88%5,191,300
Aug 8, 20254,246.004,274.004,222.004,265.004,168.900.83%5,436,500
Aug 7, 20254,230.004,247.004,207.004,230.004,134.69-0.21%4,176,300
Aug 6, 20254,219.004,281.004,218.004,239.004,143.480.59%4,597,000
Aug 5, 20254,218.004,224.004,194.004,214.004,119.05-0.12%4,183,700
Aug 4, 20254,226.004,235.004,190.004,219.004,123.930.05%3,493,300
Aug 1, 20254,195.004,225.004,177.004,217.004,121.980.40%7,018,200
Jul 31, 20254,159.004,245.004,148.004,200.004,105.36-2.23%12,054,500
Jul 30, 20254,290.004,297.004,258.004,296.004,199.200.23%3,656,300
Jul 29, 20254,260.004,291.004,249.004,286.004,189.42-0.44%4,228,700
Jul 28, 20254,303.004,321.004,296.004,305.004,208.00-0.51%3,576,700
Jul 25, 20254,340.004,349.004,313.004,327.004,229.50-0.53%3,049,100
Jul 24, 20254,360.004,388.004,342.004,350.004,251.980.12%4,701,400
Jul 23, 20254,300.004,353.004,290.004,345.004,247.102.12%5,580,300
Jul 22, 20254,300.004,303.004,241.004,255.004,159.12-1.98%5,217,000
Jul 18, 20254,410.004,412.004,332.004,341.004,243.19-1.61%3,247,900
Jul 17, 20254,400.004,412.004,377.004,412.004,312.590.85%3,718,800
Jul 16, 20254,401.004,416.004,368.004,375.004,276.42-1.57%3,840,500
Jul 15, 20254,435.004,474.004,408.004,445.004,344.841.93%6,350,000
Jul 14, 20254,338.004,383.004,329.004,361.004,262.74-0.39%2,425,100
Jul 11, 20254,350.004,400.004,334.004,378.004,279.350.97%3,776,400
Jul 10, 20254,416.004,421.004,328.004,336.004,238.30-2.12%5,770,500