Takeda Pharmaceutical Company Limited (TYO:4502)
Japan
· Delayed Price · Currency is JPY 5,289.00
+71.00 (1.36%)
Apr 28, 2026, 3:30 PM JST
TYO:4502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,292.00 | 5,295.00 | 5,224.00 | 5,289.00 | 5,289.00 | 1.36% | 3,363,300 |
| Apr 27, 2026 | 5,235.00 | 5,269.00 | 5,187.00 | 5,218.00 | 5,218.00 | -2.19% | 3,749,900 |
| Apr 24, 2026 | 5,352.00 | 5,378.00 | 5,306.00 | 5,335.00 | 5,335.00 | 0.08% | 2,389,900 |
| Apr 23, 2026 | 5,318.00 | 5,336.00 | 5,258.00 | 5,331.00 | 5,331.00 | 0.24% | 3,932,200 |
| Apr 22, 2026 | 5,485.00 | 5,494.00 | 5,316.00 | 5,318.00 | 5,318.00 | -3.10% | 4,930,100 |
| Apr 21, 2026 | 5,520.00 | 5,555.00 | 5,457.00 | 5,488.00 | 5,488.00 | -1.56% | 3,375,600 |
| Apr 20, 2026 | 5,622.00 | 5,626.00 | 5,545.00 | 5,575.00 | 5,575.00 | -0.20% | 3,105,300 |
| Apr 17, 2026 | 5,602.00 | 5,660.00 | 5,585.00 | 5,586.00 | 5,586.00 | -1.06% | 5,111,600 |
| Apr 16, 2026 | 5,676.00 | 5,716.00 | 5,639.00 | 5,646.00 | 5,646.00 | -0.14% | 3,812,900 |
| Apr 15, 2026 | 5,612.00 | 5,667.00 | 5,598.00 | 5,654.00 | 5,654.00 | 0.89% | 3,779,900 |
| Apr 14, 2026 | 5,669.00 | 5,685.00 | 5,582.00 | 5,604.00 | 5,604.00 | -0.57% | 3,179,400 |
| Apr 13, 2026 | 5,736.00 | 5,757.00 | 5,630.00 | 5,636.00 | 5,636.00 | -1.67% | 4,180,100 |
| Apr 10, 2026 | 5,750.00 | 5,774.00 | 5,696.00 | 5,732.00 | 5,732.00 | -1.53% | 4,293,400 |
| Apr 9, 2026 | 5,900.00 | 5,936.00 | 5,801.00 | 5,821.00 | 5,821.00 | 0.55% | 5,222,200 |
| Apr 8, 2026 | 5,914.00 | 5,920.00 | 5,763.00 | 5,789.00 | 5,789.00 | -0.16% | 5,197,100 |
| Apr 7, 2026 | 5,780.00 | 5,815.00 | 5,745.00 | 5,798.00 | 5,798.00 | 0.76% | 3,898,700 |
| Apr 6, 2026 | 5,809.00 | 5,834.00 | 5,754.00 | 5,754.00 | 5,754.00 | -0.83% | 2,326,500 |
| Apr 3, 2026 | 5,850.00 | 5,888.00 | 5,802.00 | 5,802.00 | 5,802.00 | -1.49% | 2,269,900 |
| Apr 2, 2026 | 6,000.00 | 6,033.00 | 5,885.00 | 5,890.00 | 5,890.00 | 0.03% | 4,584,000 |
| Apr 1, 2026 | 5,860.00 | 5,888.00 | 5,784.00 | 5,888.00 | 5,888.00 | 3.95% | 6,100,500 |
| Mar 31, 2026 | 5,727.00 | 5,769.00 | 5,645.00 | 5,664.00 | 5,664.00 | -0.86% | 5,766,200 |
| Mar 30, 2026 | 5,521.00 | 5,721.00 | 5,515.00 | 5,713.00 | 5,713.00 | -2.17% | 6,439,900 |
| Mar 27, 2026 | 5,789.00 | 5,855.00 | 5,758.00 | 5,840.00 | 5,740.00 | 0.88% | 5,940,800 |
| Mar 26, 2026 | 5,813.00 | 5,816.00 | 5,738.00 | 5,789.00 | 5,689.87 | -0.53% | 3,651,500 |
| Mar 25, 2026 | 5,800.00 | 5,825.00 | 5,769.00 | 5,820.00 | 5,720.34 | 2.77% | 4,521,900 |
| Mar 24, 2026 | 5,645.00 | 5,674.00 | 5,623.00 | 5,663.00 | 5,566.03 | 1.54% | 3,192,300 |
| Mar 23, 2026 | 5,642.00 | 5,680.00 | 5,553.00 | 5,577.00 | 5,481.50 | -3.31% | 5,922,600 |
| Mar 19, 2026 | 5,752.00 | 5,813.00 | 5,750.00 | 5,768.00 | 5,669.23 | -1.74% | 7,029,100 |
| Mar 18, 2026 | 5,797.00 | 5,877.00 | 5,791.00 | 5,870.00 | 5,769.49 | 0.86% | 3,873,700 |
| Mar 17, 2026 | 5,810.00 | 5,864.00 | 5,785.00 | 5,820.00 | 5,720.34 | 1.45% | 3,854,600 |
| Mar 16, 2026 | 5,671.00 | 5,760.00 | 5,633.00 | 5,737.00 | 5,638.76 | 1.13% | 5,565,800 |
| Mar 13, 2026 | 5,621.00 | 5,711.00 | 5,621.00 | 5,673.00 | 5,575.86 | 0.14% | 4,109,300 |
| Mar 12, 2026 | 5,700.00 | 5,714.00 | 5,636.00 | 5,665.00 | 5,568.00 | -1.55% | 4,013,600 |
| Mar 11, 2026 | 5,723.00 | 5,801.00 | 5,710.00 | 5,754.00 | 5,655.47 | 0.65% | 3,073,900 |
| Mar 10, 2026 | 5,717.00 | 5,721.00 | 5,661.00 | 5,717.00 | 5,619.11 | 1.78% | 4,424,500 |
| Mar 9, 2026 | 5,517.00 | 5,648.00 | 5,509.00 | 5,617.00 | 5,520.82 | -1.23% | 5,182,700 |
| Mar 6, 2026 | 5,560.00 | 5,688.00 | 5,555.00 | 5,687.00 | 5,589.62 | 0.99% | 4,179,700 |
| Mar 5, 2026 | 5,708.00 | 5,727.00 | 5,616.00 | 5,631.00 | 5,534.58 | 0.41% | 4,650,300 |
| Mar 4, 2026 | 5,608.00 | 5,639.00 | 5,562.00 | 5,608.00 | 5,511.97 | -2.08% | 5,848,200 |
| Mar 3, 2026 | 5,744.00 | 5,790.00 | 5,681.00 | 5,727.00 | 5,628.93 | -1.16% | 4,834,800 |
| Mar 2, 2026 | 5,765.00 | 5,806.00 | 5,715.00 | 5,794.00 | 5,694.79 | -0.43% | 4,193,100 |
| Feb 27, 2026 | 5,725.00 | 5,832.00 | 5,716.00 | 5,819.00 | 5,719.36 | 1.54% | 6,683,400 |
| Feb 26, 2026 | 5,769.00 | 5,800.00 | 5,731.00 | 5,731.00 | 5,632.87 | -1.22% | 5,181,000 |
| Feb 25, 2026 | 5,844.00 | 5,848.00 | 5,736.00 | 5,802.00 | 5,702.65 | -0.28% | 4,863,700 |
| Feb 24, 2026 | 5,839.00 | 5,840.00 | 5,705.00 | 5,818.00 | 5,718.38 | 0.48% | 4,169,500 |
| Feb 20, 2026 | 5,800.00 | 5,806.00 | 5,755.00 | 5,790.00 | 5,690.86 | -0.43% | 4,349,100 |
| Feb 19, 2026 | 5,730.00 | 5,830.00 | 5,694.00 | 5,815.00 | 5,715.43 | 0.10% | 5,527,000 |
| Feb 18, 2026 | 5,611.00 | 5,809.00 | 5,607.00 | 5,809.00 | 5,709.53 | 4.53% | 7,302,600 |
| Feb 17, 2026 | 5,555.00 | 5,582.00 | 5,524.00 | 5,557.00 | 5,461.85 | 0.40% | 2,877,200 |
| Feb 16, 2026 | 5,640.00 | 5,642.00 | 5,530.00 | 5,535.00 | 5,440.22 | -1.41% | 3,806,800 |
| Feb 13, 2026 | 5,650.00 | 5,650.00 | 5,574.00 | 5,614.00 | 5,517.87 | 0.09% | 5,177,800 |
| Feb 12, 2026 | 5,602.00 | 5,616.00 | 5,563.00 | 5,609.00 | 5,512.96 | 0.50% | 4,501,600 |
| Feb 10, 2026 | 5,550.00 | 5,613.00 | 5,530.00 | 5,581.00 | 5,485.43 | 1.40% | 5,033,900 |
| Feb 9, 2026 | 5,640.00 | 5,640.00 | 5,491.00 | 5,504.00 | 5,409.75 | -0.24% | 5,755,300 |
| Feb 6, 2026 | 5,531.00 | 5,548.00 | 5,465.00 | 5,517.00 | 5,422.53 | -1.34% | 4,868,100 |
| Feb 5, 2026 | 5,515.00 | 5,616.00 | 5,441.00 | 5,592.00 | 5,496.25 | 1.90% | 6,752,600 |
| Feb 4, 2026 | 5,467.00 | 5,494.00 | 5,437.00 | 5,488.00 | 5,394.03 | 1.27% | 4,891,900 |
| Feb 3, 2026 | 5,399.00 | 5,467.00 | 5,372.00 | 5,419.00 | 5,326.21 | 1.44% | 5,962,100 |
| Feb 2, 2026 | 5,375.00 | 5,401.00 | 5,315.00 | 5,342.00 | 5,250.53 | 1.91% | 6,465,400 |
| Jan 30, 2026 | 5,226.00 | 5,328.00 | 5,213.00 | 5,242.00 | 5,152.24 | 1.73% | 8,948,500 |
| Jan 29, 2026 | 5,112.00 | 5,154.00 | 5,085.00 | 5,153.00 | 5,064.76 | 1.40% | 6,221,200 |
| Jan 28, 2026 | 5,103.00 | 5,125.00 | 5,059.00 | 5,082.00 | 4,994.98 | -0.94% | 4,706,100 |
| Jan 27, 2026 | 5,090.00 | 5,145.00 | 5,059.00 | 5,130.00 | 5,042.16 | 0.81% | 4,939,200 |
| Jan 26, 2026 | 5,050.00 | 5,118.00 | 5,046.00 | 5,089.00 | 5,001.86 | -0.53% | 4,177,700 |
| Jan 23, 2026 | 5,078.00 | 5,124.00 | 5,034.00 | 5,116.00 | 5,028.40 | 1.77% | 4,631,200 |
| Jan 22, 2026 | 5,053.00 | 5,064.00 | 5,002.00 | 5,027.00 | 4,940.92 | 1.07% | 5,853,000 |
| Jan 21, 2026 | 5,015.00 | 5,062.00 | 4,956.00 | 4,974.00 | 4,888.83 | -1.74% | 6,369,600 |
| Jan 20, 2026 | 5,086.00 | 5,100.00 | 5,030.00 | 5,062.00 | 4,975.32 | -0.86% | 5,335,500 |
| Jan 19, 2026 | 5,070.00 | 5,106.00 | 5,048.00 | 5,106.00 | 5,018.57 | 0.65% | 3,666,200 |
| Jan 16, 2026 | 5,101.00 | 5,122.00 | 5,034.00 | 5,073.00 | 4,986.13 | -1.99% | 4,985,200 |
| Jan 15, 2026 | 5,215.00 | 5,230.00 | 5,152.00 | 5,176.00 | 5,087.37 | 0.50% | 5,400,000 |
| Jan 14, 2026 | 5,070.00 | 5,196.00 | 5,068.00 | 5,150.00 | 5,061.82 | 2.59% | 7,101,100 |
| Jan 13, 2026 | 5,129.00 | 5,153.00 | 5,020.00 | 5,020.00 | 4,934.04 | -1.18% | 7,292,300 |
| Jan 9, 2026 | 5,065.00 | 5,098.00 | 5,019.00 | 5,080.00 | 4,993.01 | -0.14% | 5,141,400 |
| Jan 8, 2026 | 4,999.00 | 5,089.00 | 4,987.00 | 5,087.00 | 4,999.89 | 2.73% | 6,317,000 |
| Jan 7, 2026 | 4,913.00 | 4,975.00 | 4,883.00 | 4,952.00 | 4,867.21 | 0.79% | 5,151,500 |
| Jan 6, 2026 | 4,889.00 | 4,919.00 | 4,863.00 | 4,913.00 | 4,828.87 | -0.06% | 4,707,800 |
| Jan 5, 2026 | 4,880.00 | 4,955.00 | 4,876.00 | 4,916.00 | 4,831.82 | 1.68% | 4,844,000 |
| Dec 30, 2025 | 4,900.00 | 4,915.00 | 4,835.00 | 4,835.00 | 4,752.21 | -1.45% | 3,622,800 |
| Dec 29, 2025 | 4,884.00 | 4,925.00 | 4,878.00 | 4,906.00 | 4,821.99 | 0.74% | 4,637,900 |
| Dec 26, 2025 | 4,832.00 | 4,870.00 | 4,832.00 | 4,870.00 | 4,786.61 | 0.21% | 3,142,700 |
| Dec 25, 2025 | 4,860.00 | 4,868.00 | 4,821.00 | 4,860.00 | 4,776.78 | - | 2,360,300 |
| Dec 24, 2025 | 4,843.00 | 4,879.00 | 4,827.00 | 4,860.00 | 4,776.78 | 0.77% | 4,761,700 |
| Dec 23, 2025 | 4,712.00 | 4,823.00 | 4,712.00 | 4,823.00 | 4,740.41 | 2.97% | 7,388,300 |
| Dec 22, 2025 | 4,645.00 | 4,686.00 | 4,618.00 | 4,684.00 | 4,603.79 | 1.74% | 5,752,100 |
| Dec 19, 2025 | 4,612.00 | 4,678.00 | 4,604.00 | 4,604.00 | 4,525.16 | 2.65% | 12,000,500 |
| Dec 18, 2025 | 4,500.00 | 4,529.00 | 4,485.00 | 4,485.00 | 4,408.20 | -0.11% | 4,073,100 |
| Dec 17, 2025 | 4,510.00 | 4,533.00 | 4,472.00 | 4,490.00 | 4,413.12 | -0.62% | 3,351,000 |
| Dec 16, 2025 | 4,518.00 | 4,531.00 | 4,492.00 | 4,518.00 | 4,440.64 | 0.83% | 4,543,700 |
| Dec 15, 2025 | 4,485.00 | 4,510.00 | 4,468.00 | 4,481.00 | 4,404.27 | 0.74% | 4,406,800 |
| Dec 12, 2025 | 4,441.00 | 4,482.00 | 4,424.00 | 4,448.00 | 4,371.84 | -0.51% | 5,310,800 |
| Dec 11, 2025 | 4,476.00 | 4,485.00 | 4,466.00 | 4,471.00 | 4,394.44 | -0.27% | 2,422,300 |
| Dec 10, 2025 | 4,457.00 | 4,494.00 | 4,452.00 | 4,483.00 | 4,406.24 | -0.27% | 3,079,900 |
| Dec 9, 2025 | 4,459.00 | 4,495.00 | 4,441.00 | 4,495.00 | 4,418.03 | 0.81% | 3,123,400 |
| Dec 8, 2025 | 4,440.00 | 4,459.00 | 4,408.00 | 4,459.00 | 4,382.65 | 1.11% | 2,521,300 |
| Dec 5, 2025 | 4,443.00 | 4,462.00 | 4,400.00 | 4,410.00 | 4,334.49 | -1.41% | 3,004,400 |
| Dec 4, 2025 | 4,434.00 | 4,473.00 | 4,411.00 | 4,473.00 | 4,396.41 | 0.43% | 3,370,300 |
| Dec 3, 2025 | 4,440.00 | 4,458.00 | 4,426.00 | 4,454.00 | 4,377.73 | -0.40% | 3,408,700 |
| Dec 2, 2025 | 4,454.00 | 4,478.00 | 4,441.00 | 4,472.00 | 4,395.42 | -0.82% | 3,913,800 |
| Dec 1, 2025 | 4,475.00 | 4,509.00 | 4,464.00 | 4,509.00 | 4,431.79 | 0.07% | 3,739,600 |