NYSE:TAK | Historical Stock Price | TAKEDA PHARMACEUTICAL CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.80$14.38$17.53$21.37$26.04$31.742010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.20$18.201,176,500——
2020-12-30$18.18$18.181,724,500——
2020-12-29$18.33$18.332,605,600——
2020-12-28$18.14$18.144,550,500——
2020-12-24$18.11$18.111,882,600——
2020-12-23$18.28$18.281,379,900——
2020-12-22$18.46$18.461,448,500——
2020-12-21$18.60$18.601,987,300——
2020-12-18$18.88$18.882,437,300——
2020-12-17$18.77$18.771,756,000——
2020-12-16$18.54$18.541,793,600——
2020-12-15$18.78$18.781,995,500——
2020-12-14$18.84$18.842,290,900——
2020-12-11$18.79$18.792,122,200——
2020-12-10$18.78$18.781,681,500——
2020-12-09$18.68$18.682,563,700——
2020-12-08$18.97$18.972,449,300——
2020-12-07$18.77$18.771,925,700——
2020-12-04$18.75$18.75815,400——
2020-12-03$18.41$18.41723,600——
2020-12-02$18.34$18.341,057,900——
2020-12-01$17.98$17.981,317,400——
2020-11-30$17.83$17.831,160,700——
2020-11-27$17.97$17.97500,200——
2020-11-25$17.72$17.721,036,400——
2020-11-24$17.61$17.61905,800——
2020-11-23$17.61$17.61998,600——
2020-11-20$17.55$17.55735,600——
2020-11-19$17.45$17.45650,800——
2020-11-18$17.38$17.381,053,300——
2020-11-17$17.37$17.371,309,600——
2020-11-16$17.25$17.25890,900——
2020-11-13$17.29$17.29693,100——
2020-11-12$16.88$16.88869,900——
2020-11-11$17.30$17.301,486,900——
2020-11-10$17.08$17.081,069,100——
2020-11-09$16.79$16.791,176,000——
2020-11-06$16.70$16.70864,000——
2020-11-05$16.87$16.871,333,000——
2020-11-04$16.31$16.312,003,300——
2020-11-03$15.84$15.841,474,600——
2020-11-02$15.74$15.741,305,700——
2020-10-30$15.39$15.391,745,800——
2020-10-29$15.95$15.951,784,800——
2020-10-28$16.10$16.101,659,000——
2020-10-27$16.55$16.551,209,200——
2020-10-26$16.58$16.58978,500——
2020-10-23$16.66$16.66710,700——
2020-10-22$16.64$16.64749,400——
2020-10-21$16.76$16.76953,100——
2020-10-20$16.67$16.671,006,500——
2020-10-19$16.75$16.751,120,300——
2020-10-16$16.67$16.671,112,500——
2020-10-15$16.89$16.891,234,600——
2020-10-14$17.43$17.43786,000——
2020-10-13$17.39$17.391,566,500——
2020-10-12$17.89$17.891,277,500——
2020-10-09$17.80$17.801,991,300——
2020-10-08$17.77$17.771,895,000——
2020-10-07$17.29$17.29813,900——
2020-10-06$17.47$17.471,228,700——
2020-10-05$17.33$17.331,112,400——
2020-10-02$17.16$17.161,389,000——
2020-10-01$17.65$17.651,857,300——
2020-09-30$17.84$17.841,027,300——
2020-09-29$18.14$18.141,695,700——
2020-09-28$18.99$18.991,051,600——
2020-09-25$18.53$18.53968,000——
2020-09-24$18.53$18.531,386,900——
2020-09-23$18.60$18.601,176,100——
2020-09-22$18.59$18.591,115,200——
2020-09-21$18.48$18.481,229,700——
2020-09-18$18.71$18.713,371,900——
2020-09-17$18.84$18.84796,500——
2020-09-16$18.73$18.731,034,300——
2020-09-15$18.42$18.42555,200——
2020-09-14$18.37$18.37839,400——
2020-09-11$18.34$18.34889,600——
2020-09-10$17.98$17.98877,600——
2020-09-09$18.06$18.06695,000——
2020-09-08$17.97$17.97945,200——
2020-09-04$18.05$18.051,106,600——
2020-09-03$18.12$18.12954,800——
2020-09-02$18.58$18.58755,300——
2020-09-01$18.55$18.551,163,700——
2020-08-31$18.61$18.61948,500——
2020-08-28$18.78$18.78839,700——
2020-08-27$18.78$18.781,098,800——
2020-08-26$18.99$18.99621,000——
2020-08-25$18.88$18.881,671,400——
2020-08-24$19.19$19.192,066,400——
2020-08-21$18.84$18.84826,400——
2020-08-20$18.91$18.91934,400——
2020-08-19$18.96$18.96993,300——
2020-08-18$18.86$18.86636,900——
2020-08-17$18.82$18.82636,300——
2020-08-14$18.49$18.49498,000——
2020-08-13$18.55$18.55612,300——
2020-08-12$18.69$18.69913,300——
2020-08-11$18.49$18.49962,800——
2020-08-10$18.19$18.191,102,500——
2020-08-07$18.15$18.15796,300——
2020-08-06$18.19$18.19617,100——
2020-08-05$18.43$18.43560,200——
2020-08-04$18.37$18.37762,700——
2020-08-03$18.52$18.52814,700——
2020-07-31$18.20$18.20916,900——
2020-07-30$18.16$18.161,476,400——
2020-07-29$18.28$18.282,075,900——
2020-07-28$17.87$17.872,151,600——
2020-07-27$17.97$17.971,129,800——
2020-07-24$17.42$17.421,051,800——
2020-07-23$17.35$17.35799,200——
2020-07-22$17.44$17.44403,500——
2020-07-21$17.63$17.63802,800——
2020-07-20$17.76$17.76978,300——
2020-07-17$17.36$17.36749,700——
2020-07-16$17.24$17.24921,900——
2020-07-15$17.50$17.50759,700——
2020-07-14$17.33$17.33917,400——
2020-07-13$17.10$17.101,215,800——
2020-07-10$17.27$17.27500,500——
2020-07-09$17.28$17.281,482,000——
2020-07-08$17.48$17.48661,300——
2020-07-07$17.49$17.49751,000——
2020-07-06$17.66$17.661,170,400——
2020-07-02$17.79$17.79575,900——
2020-07-01$17.64$17.641,267,200——
2020-06-30$17.93$17.931,127,800——
2020-06-29$18.11$18.11875,100——
2020-06-26$18.34$18.34671,100——
2020-06-25$18.48$18.48735,300——
2020-06-24$18.32$18.321,340,400——
2020-06-23$19.02$19.021,601,300——
2020-06-22$18.85$18.851,320,200——
2020-06-19$18.61$18.612,082,900——
2020-06-18$18.77$18.771,261,000——
2020-06-17$18.64$18.64918,200——
2020-06-16$19.17$19.171,582,500——
2020-06-15$18.38$18.381,582,800——
2020-06-12$18.47$18.471,122,700——
2020-06-11$18.32$18.322,731,100——
2020-06-10$18.93$18.931,785,400——
2020-06-09$18.92$18.921,239,200——
2020-06-08$18.78$18.781,715,300——
2020-06-05$18.58$18.581,205,900——
2020-06-04$18.40$18.402,029,700——
2020-06-03$19.05$19.051,315,200——
2020-06-02$19.21$19.211,005,500——
2020-06-01$19.21$19.21843,700——
2020-05-29$19.50$19.50784,900——
2020-05-28$19.22$19.221,037,900——
2020-05-27$19.27$19.27600,300——
2020-05-26$19.40$19.40903,200——
2020-05-22$18.93$18.93757,100——
2020-05-21$19.17$19.171,478,700——
2020-05-20$19.09$19.09953,800——
2020-05-19$18.83$18.83622,100——
2020-05-18$18.97$18.971,222,000——
2020-05-15$18.59$18.59734,900——
2020-05-14$18.67$18.672,441,100——
2020-05-13$18.76$18.762,258,300——
2020-05-12$17.69$17.69780,000——
2020-05-11$17.67$17.67985,000——
2020-05-08$17.65$17.65759,400——
2020-05-07$17.51$17.51911,600——
2020-05-06$17.80$17.80844,300——
2020-05-05$17.88$17.88431,000——
2020-05-04$17.76$17.76732,000——
2020-05-01$17.82$17.82621,100——
2020-04-30$17.94$17.941,220,700——
2020-04-29$18.65$18.65922,400——
2020-04-28$18.37$18.371,011,900——
2020-04-27$18.65$18.651,894,300——
2020-04-24$17.56$17.562,137,900——
2020-04-23$17.14$17.14745,700——
2020-04-22$17.08$17.081,042,000——
2020-04-21$16.88$16.881,108,000——
2020-04-20$16.90$16.901,035,000——
2020-04-17$16.80$16.801,687,700——
2020-04-16$16.51$16.511,245,300——
2020-04-15$16.73$16.73846,100——
2020-04-14$16.85$16.851,257,300——
2020-04-13$16.71$16.711,494,900——
2020-04-09$16.05$16.051,458,100——
2020-04-08$16.06$16.061,306,300——
2020-04-07$15.85$15.851,496,700——
2020-04-06$15.50$15.501,242,600——
2020-04-03$14.59$14.59963,700——
2020-04-02$14.73$14.731,146,000——
2020-04-01$14.78$14.781,214,800——
2020-03-31$15.18$15.181,470,900——
2020-03-30$15.63$15.631,426,400——
2020-03-27$15.45$15.451,995,800——
2020-03-26$14.99$14.991,962,700——
2020-03-25$14.83$14.832,187,200——
2020-03-24$13.90$13.901,670,700——
2020-03-23$13.34$13.344,560,300——
2020-03-20$13.27$13.273,741,200——
2020-03-19$14.03$14.033,041,200——
2020-03-18$13.02$13.023,491,000——
2020-03-17$14.01$14.015,097,200——
2020-03-16$13.40$13.403,849,500——
2020-03-13$14.92$14.922,648,400——
2020-03-12$15.09$15.092,969,200——
2020-03-11$17.15$17.151,207,700——
2020-03-10$17.90$17.901,641,300——
2020-03-09$17.51$17.512,068,600——
2020-03-06$18.02$18.021,628,200——
2020-03-05$17.88$17.881,959,600——
2020-03-04$18.46$18.461,953,900——
2020-03-03$17.51$17.511,853,400——
2020-03-02$17.86$17.861,615,800——
2020-02-28$17.30$17.301,913,000——
2020-02-27$17.63$17.631,572,200——
2020-02-26$18.21$18.211,026,200——
2020-02-25$18.13$18.131,772,600——
2020-02-24$18.28$18.281,345,100——
2020-02-21$18.79$18.79890,700——
2020-02-20$18.57$18.571,082,100——
2020-02-19$19.01$19.01675,300——
2020-02-18$19.14$19.141,344,700——
2020-02-14$19.44$19.441,141,500——
2020-02-13$19.66$19.661,242,400——
2020-02-12$20.09$20.091,680,700——
2020-02-11$20.06$20.061,097,600——
2020-02-10$19.93$19.931,320,000——
2020-02-07$20.22$20.221,896,300——
2020-02-06$20.31$20.312,430,100——
2020-02-05$19.97$19.972,578,000——
2020-02-04$19.98$19.981,623,300——
2020-02-03$19.36$19.361,156,700——
2020-01-31$19.23$19.23966,000——
2020-01-30$19.61$19.61913,000——
2020-01-29$19.62$19.621,386,300——
2020-01-28$19.78$19.781,566,500——
2020-01-27$19.73$19.731,990,000——
2020-01-24$19.83$19.832,329,700——
2020-01-23$20.02$20.021,385,600——
2020-01-22$19.92$19.92830,300——
2020-01-21$20.10$20.101,264,300——
2020-01-17$20.01$20.01944,200——
2020-01-16$20.06$20.06551,200——
2020-01-15$20.02$20.02879,600——
2020-01-14$19.98$19.98673,700——
2020-01-13$19.95$19.951,008,300——
2020-01-10$19.92$19.921,073,000——
2020-01-09$19.79$19.79882,900——
2020-01-08$19.63$19.63709,500——
2020-01-07$19.60$19.60570,200——
2020-01-06$19.78$19.78664,900——
2020-01-03$19.80$19.80561,400——
2020-01-02$19.92$19.92645,900——