OTC:TKPHF | 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
2008-06-25 to 2026-08-27
Data captured

Stock Price Chart

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

$23.13$28.90$36.10$45.10$56.33$70.372008-06-252026-08-27

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 volume
2020-12-31$36.00$46.00800
2020-12-30$36.33$46.4216,500
2020-12-29$36.80$47.024,900
2020-12-28$35.48$45.33158,000
2020-12-24$36.25$46.32218,500
2020-12-23$36.12$46.1519,700
2020-12-22$36.47$46.600
2020-12-21$36.47$46.601,000
2020-12-18$37.65$48.1060,600
2020-12-17$36.81$47.03116,400
2020-12-16$36.96$47.2268,700
2020-12-15$36.88$47.1263,100
2020-12-14$37.72$48.1963,200
2020-12-11$37.51$47.933,100
2020-12-10$36.75$46.9537,200
2020-12-09$37.32$47.6810,400
2020-12-08$37.60$48.0414,100
2020-12-07$36.85$47.0818,900
2020-12-04$37.32$47.685,400
2020-12-03$36.93$47.182,700
2020-12-02$35.99$45.981,400
2020-12-01$35.64$45.54100
2020-11-30$35.63$45.52700
2020-11-27$35.05$44.780
2020-11-25$35.05$44.780
2020-11-24$35.05$44.78100
2020-11-23$35.05$44.78100
2020-11-20$35.05$44.781,200
2020-11-19$34.66$44.281,500
2020-11-18$35.05$44.782,300
2020-11-17$34.34$43.884,300
2020-11-16$34.10$43.5724,500
2020-11-13$33.67$43.02800
2020-11-12$33.67$43.022,500
2020-11-11$34.28$43.8018,500
2020-11-10$32.42$41.422,100
2020-11-09$33.19$42.41600
2020-11-06$33.65$42.993,000
2020-11-05$33.98$43.42700
2020-11-04$32.11$41.033,800
2020-11-03$31.90$40.760
2020-11-02$31.90$40.76200
2020-10-30$30.98$39.583,500
2020-10-29$32.55$41.591,000
2020-10-28$33.27$42.510
2020-10-27$33.27$42.510
2020-10-26$33.27$42.51300
2020-10-23$33.00$42.16500
2020-10-22$33.34$42.601,400
2020-10-21$33.65$42.99600
2020-10-20$33.29$42.53100
2020-10-19$33.29$42.53131,300
2020-10-16$34.40$43.95300
2020-10-15$33.95$43.3825,300
2020-10-14$34.81$44.48300
2020-10-13$36.00$46.000
2020-10-12$36.00$46.0022,600
2020-10-09$35.65$45.55300
2020-10-08$34.23$43.731,100
2020-10-07$34.40$43.95300
2020-10-06$35.00$44.723,600
2020-10-05$35.00$44.7227,400
2020-10-02$35.00$44.72500
2020-10-01$36.32$46.411,100
2020-09-30$35.39$45.22600
2020-09-29$37.74$48.220
2020-09-28$37.74$47.13600
2020-09-25$36.52$45.61200
2020-09-24$37.36$46.663,800
2020-09-23$37.36$46.661,000
2020-09-22$37.00$46.21300
2020-09-21$39.45$49.27300
2020-09-18$38.01$47.470
2020-09-17$38.01$47.474,400
2020-09-16$37.58$46.93300
2020-09-15$36.88$46.06500
2020-09-14$37.00$46.211,900
2020-09-11$36.69$45.82200
2020-09-10$35.37$44.170
2020-09-09$35.37$44.171,200
2020-09-08$37.16$46.411,100
2020-09-04$35.17$43.92900
2020-09-03$36.50$45.582,700
2020-09-02$36.50$45.581,900
2020-09-01$37.86$47.280
2020-08-31$37.86$47.280
2020-08-28$37.86$47.282,000
2020-08-27$37.86$47.28900
2020-08-26$37.86$47.281,600
2020-08-25$37.61$46.97500
2020-08-24$38.75$48.391,400
2020-08-21$37.73$47.120
2020-08-20$37.73$47.126,400
2020-08-19$37.74$47.138,300
2020-08-18$37.50$46.83100
2020-08-17$37.50$46.83100
2020-08-14$36.72$45.86300
2020-08-13$36.64$45.761,100
2020-08-12$37.57$46.927,400
2020-08-11$37.33$46.623,100
2020-08-10$37.35$46.648,800
2020-08-07$36.00$44.960
2020-08-06$36.00$44.96500
2020-08-05$36.78$45.930
2020-08-04$36.78$45.930
2020-08-03$36.57$45.671,700
2020-07-31$36.33$45.371,900
2020-07-30$35.71$44.591,900
2020-07-29$35.71$44.590
2020-07-28$35.71$44.591,100
2020-07-27$36.59$45.691,100
2020-07-24$35.00$43.71900
2020-07-23$34.96$43.66300
2020-07-22$34.71$43.35800
2020-07-21$35.00$43.71400
2020-07-20$35.04$43.76800
2020-07-17$34.95$43.6510,300
2020-07-16$34.33$42.871,300
2020-07-15$34.49$43.071,700
2020-07-14$34.26$42.782,000
2020-07-13$34.66$43.280
2020-07-10$34.66$43.28600
2020-07-09$34.05$42.5252,500
2020-07-08$34.99$43.700
2020-07-07$34.99$43.703,100
2020-07-06$34.99$43.701,400
2020-07-02$36.57$45.6730,100
2020-07-01$35.00$43.71800
2020-06-30$36.36$45.410
2020-06-29$36.36$45.410
2020-06-26$36.36$45.411,000
2020-06-25$37.12$46.36400
2020-06-24$38.34$47.880
2020-06-23$38.34$47.88700
2020-06-22$37.29$46.570
2020-06-19$37.29$46.57400
2020-06-18$37.07$46.29600
2020-06-17$37.32$46.618,600
2020-06-16$37.80$47.20200
2020-06-15$37.24$46.51500
2020-06-12$37.17$46.42100
2020-06-11$37.17$46.421,100
2020-06-10$37.29$46.570
2020-06-09$37.29$46.5770,800
2020-06-08$37.64$47.004,900
2020-06-05$36.75$45.896,500
2020-06-04$36.81$45.973,500
2020-06-03$38.20$47.70500
2020-06-02$38.45$48.028,300
2020-06-01$38.00$47.45500
2020-05-29$39.10$48.83400
2020-05-28$38.75$48.393,400
2020-05-27$38.38$47.93400
2020-05-26$38.31$47.841,800
2020-05-22$37.98$47.4322,700
2020-05-21$38.11$47.590
2020-05-20$38.11$47.591,500
2020-05-19$37.72$47.100
2020-05-18$37.72$47.10500
2020-05-15$36.82$45.98800
2020-05-14$37.12$46.364,100
2020-05-13$38.22$47.7328,200
2020-05-12$36.06$45.03400
2020-05-11$35.08$43.810
2020-05-08$35.08$43.816,900
2020-05-07$34.24$42.7629,800
2020-05-06$35.33$44.126,100
2020-05-05$35.60$44.461,800
2020-05-04$35.53$44.37900
2020-05-01$35.28$44.0611,700
2020-04-30$35.62$44.48200
2020-04-29$38.15$47.641,400
2020-04-28$36.73$45.8728,800
2020-04-27$34.96$43.6652,800
2020-04-24$34.96$43.66800
2020-04-23$34.23$42.75200
2020-04-22$33.34$41.640
2020-04-21$33.34$41.64600
2020-04-20$33.87$42.3014,600
2020-04-17$33.68$42.062,500
2020-04-16$32.95$41.153,300
2020-04-15$33.60$41.962,200
2020-04-14$33.60$41.96500
2020-04-13$33.20$41.4646,200
2020-04-09$32.70$40.841,100
2020-04-08$31.58$39.440
2020-04-07$31.58$39.442,400
2020-04-06$31.52$39.36600
2020-04-03$28.84$36.024,400
2020-04-02$29.54$36.89700
2020-04-01$29.19$36.453,600
2020-03-31$30.09$37.588,600
2020-03-30$30.38$37.94900
2020-03-27$31.48$38.2711,200
2020-03-26$29.61$36.002,400
2020-03-25$30.00$36.4715,200
2020-03-24$28.36$34.482,600
2020-03-23$26.78$32.5672,800
2020-03-20$28.83$35.0539,300
2020-03-19$28.48$34.6270,500
2020-03-18$25.21$30.6517,800
2020-03-17$28.56$34.7265,600
2020-03-16$26.94$32.755,900
2020-03-13$28.49$34.6414,400
2020-03-12$30.00$36.4776,200
2020-03-11$35.10$42.67500
2020-03-10$34.94$42.488,400
2020-03-09$35.50$43.1620,900
2020-03-06$35.84$43.57100,400
2020-03-05$35.92$43.67176,100
2020-03-04$36.95$44.9215,600
2020-03-03$34.65$42.126,600
2020-03-02$34.45$41.887,000
2020-02-28$35.36$42.990
2020-02-27$35.36$42.9951,400
2020-02-26$36.12$43.91117,000
2020-02-25$37.76$45.91113,100
2020-02-24$37.12$45.130
2020-02-21$37.12$45.130
2020-02-20$37.12$45.131,500
2020-02-19$38.76$47.120
2020-02-18$38.76$47.12400
2020-02-14$39.07$47.5075,100
2020-02-13$38.97$47.3825,500
2020-02-12$40.45$49.18800
2020-02-11$40.26$48.940
2020-02-10$40.26$48.94200
2020-02-07$40.37$49.081,300
2020-02-06$40.79$49.59318,000
2020-02-05$39.83$48.42134,400
2020-02-04$39.00$47.41900
2020-02-03$38.07$46.286,300
2020-01-31$38.70$47.051,000
2020-01-30$39.07$47.500
2020-01-29$39.07$47.5050,300
2020-01-28$38.70$47.05100,100
2020-01-27$39.41$47.91109,700
2020-01-24$39.14$47.5880,600
2020-01-23$39.99$48.62105,500
2020-01-22$39.80$48.390
2020-01-21$39.80$48.39400
2020-01-17$39.94$48.56700
2020-01-16$39.75$48.320
2020-01-15$39.75$48.321,000
2020-01-14$39.77$48.351,800
2020-01-13$39.75$48.32200
2020-01-10$39.15$47.600
2020-01-09$39.15$47.601,800
2020-01-08$38.97$47.381,100
2020-01-07$39.60$48.140
2020-01-06$39.60$48.140
2020-01-03$39.60$48.14100
2020-01-02$39.65$48.20100