Takeda Pharmaceutical Company Limited (TKPHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 25 Jul 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| 24 Jul 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 23 Jul 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
| 22 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4,300 |
| 16 Jul 2024 | 26.74 | 26.74 | 26.60 | 26.60 | 26.60 | 700 |
| 15 Jul 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1,800 |
| 12 Jul 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 12,100 |
| 11 Jul 2024 | 25.77 | 26.70 | 25.77 | 26.70 | 26.70 | 58,900 |
| 10 Jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 200 |
| 09 Jul 2024 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 1,000 |
| 08 Jul 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 05 Jul 2024 | 25.00 | 26.25 | 25.00 | 26.25 | 26.25 | 1,200 |
| 03 Jul 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 700 |
| 02 Jul 2024 | 25.65 | 25.65 | 25.34 | 25.34 | 25.34 | 1,000 |
| 01 Jul 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 28 Jun 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 250,800 |
| 27 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 26 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1,900 |
| 25 Jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 3,300 |
| 24 Jun 2024 | 25.00 | 27.00 | 25.00 | 25.91 | 25.91 | 600 |
| 21 Jun 2024 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 1,400 |
| 20 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 534,400 |
| 18 Jun 2024 | 24.55 | 25.60 | 24.05 | 25.50 | 25.50 | 133,200 |
| 17 Jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 14 Jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 42,900 |
| 13 Jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 3,700 |
| 12 Jun 2024 | 26.34 | 26.83 | 26.34 | 26.83 | 26.83 | 152,000 |
| 11 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 10 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 06 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1,700 |
| 04 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 300 |
| 03 Jun 2024 | 26.54 | 26.86 | 26.54 | 26.86 | 26.86 | 9,500 |
| 31 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1,500 |
| 30 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 29 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| 28 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 800 |
| 24 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 400 |
| 23 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1,600 |
| 22 May 2024 | 26.17 | 26.29 | 26.17 | 26.29 | 26.29 | 3,100 |
| 21 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3,400 |
| 20 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 200 |
| 17 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 16 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 600 |
| 15 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 400 |
| 14 May 2024 | 26.40 | 26.80 | 26.02 | 26.02 | 26.02 | 11,200 |
| 13 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 3,300 |
| 10 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 09 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 800 |
| 08 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 175,400 |
| 07 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 06 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 03 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 02 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 01 May 2024 | 27.10 | 27.10 | 26.62 | 26.62 | 26.62 | 800 |
| 30 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 29 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 26 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
| 25 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
| 24 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 23 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 400 |
| 19 Apr 2024 | 26.53 | 26.53 | 25.77 | 25.77 | 25.77 | 2,200 |
| 18 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 600 |
| 17 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 16 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1,200 |
| 15 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 12 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 11 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 40,000 |
| 10 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 32,300 |
| 09 Apr 2024 | 27.96 | 27.96 | 27.05 | 27.05 | 27.05 | 900 |
| 08 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 23,200 |
| 05 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
| 04 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 200 |
| 03 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 02 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 300 |
| 01 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 200 |
| 28 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 5,600 |
| 28 Mar 2024 | 0.622 Dividend | |||||
| 27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.83 | - |
| 26 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.83 | - |
| 25 Mar 2024 | 29.12 | 29.12 | 28.45 | 28.45 | 27.83 | 1,100 |
| 22 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 2,000 |
| 21 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 20 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 19 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 18 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | - |
| 15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 216,000 |
| 14 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.30 | 300 |
| 13 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.78 | 400 |
| 12 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.78 | 600 |
| 11 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.02 | - |
| 08 Mar 2024 | 30.90 | 30.90 | 29.67 | 29.67 | 29.02 | 3,800 |
| 07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| 06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.