Takeda Pharmaceutical Co. Ltd. 4502
TSE · Japan · Health Technology
¥5,636.00-95.00 (-1.66%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,635.00 | -1.68% | ¥5,652.00 | ¥5,685.00 | ¥5,622.00 | 1.38M |
| 2026-10-01 | ¥5,731.00 | -0.85% | ¥5,759.00 | ¥5,770.00 | ¥5,653.00 | 4.23M |
| 2026-09-30 | ¥5,780.00 | +0.71% | ¥5,766.00 | ¥5,801.00 | ¥5,676.00 | 5.24M |
| 2026-09-29 | ¥5,739.00 | -3.22% | ¥5,861.00 | ¥5,868.00 | ¥5,722.00 | 4.84M |
| 2026-09-28 | ¥5,930.00 | -0.65% | ¥5,965.00 | ¥6,001.00 | ¥5,930.00 | 4.93M |
| 2026-09-25 | ¥5,969.00 | +1.43% | ¥5,930.00 | ¥5,996.00 | ¥5,903.00 | 3.83M |
| 2026-09-24 | ¥5,885.00 | -1.39% | ¥6,030.00 | ¥6,030.00 | ¥5,876.00 | 6.30M |
| 2026-09-18 | ¥5,968.00 | +0.37% | ¥5,992.00 | ¥6,012.00 | ¥5,959.00 | 6.52M |
| 2026-09-17 | ¥5,946.00 | +1.69% | ¥5,857.00 | ¥5,947.00 | ¥5,838.00 | 4.69M |
| 2026-09-16 | ¥5,847.00 | 0.00% | ¥5,846.00 | ¥5,887.00 | ¥5,817.00 | 3.81M |
| 2026-09-15 | ¥5,847.00 | +1.92% | ¥5,838.00 | ¥5,884.00 | ¥5,788.00 | 4.67M |
| 2026-09-14 | ¥5,737.00 | +1.25% | ¥5,650.00 | ¥5,737.00 | ¥5,640.00 | 2.85M |
| 2026-09-11 | ¥5,666.00 | +0.16% | ¥5,557.00 | ¥5,681.00 | ¥5,557.00 | 4.26M |
| 2026-09-10 | ¥5,657.00 | +0.75% | ¥5,615.00 | ¥5,680.00 | ¥5,572.00 | 4.49M |
| 2026-09-09 | ¥5,615.00 | -2.52% | ¥5,710.00 | ¥5,715.00 | ¥5,615.00 | 5.53M |
| 2026-09-08 | ¥5,760.00 | -0.29% | ¥5,750.00 | ¥5,793.00 | ¥5,722.00 | 2.47M |
| 2026-09-07 | ¥5,777.00 | +0.42% | ¥5,770.00 | ¥5,826.00 | ¥5,740.00 | 2.40M |
| 2026-09-04 | ¥5,753.00 | -2.62% | ¥5,757.00 | ¥5,759.00 | ¥5,647.00 | 5.38M |
| 2026-09-03 | ¥5,908.00 | +1.44% | ¥5,850.00 | ¥5,917.00 | ¥5,833.00 | 3.25M |
| 2026-09-02 | ¥5,824.00 | -0.36% | ¥5,875.00 | ¥5,892.00 | ¥5,808.00 | 3.69M |
| 2026-09-01 | ¥5,845.00 | +1.39% | ¥5,790.00 | ¥5,879.00 | ¥5,773.00 | 3.50M |
| 2026-08-31 | ¥5,765.00 | -0.60% | ¥5,726.00 | ¥5,784.00 | ¥5,721.00 | 6.62M |
| 2026-08-28 | ¥5,800.00 | -0.15% | ¥5,785.00 | ¥5,849.00 | ¥5,781.00 | 3.02M |
| 2026-08-27 | ¥5,809.00 | -0.87% | ¥5,836.00 | ¥5,859.00 | ¥5,775.00 | 2.56M |
| 2026-08-26 | ¥5,860.00 | +0.81% | ¥5,857.00 | ¥5,906.00 | ¥5,849.00 | 3.07M |
| 2026-08-25 | ¥5,813.00 | +0.28% | ¥5,779.00 | ¥5,829.00 | ¥5,759.00 | 3.03M |
| 2026-08-24 | ¥5,797.00 | +0.57% | ¥5,820.00 | ¥5,857.00 | ¥5,775.00 | 2.57M |
| 2026-08-21 | ¥5,764.00 | -1.05% | ¥5,760.00 | ¥5,812.00 | ¥5,729.00 | 3.18M |
| 2026-08-20 | ¥5,825.00 | +0.97% | ¥5,800.00 | ¥5,840.00 | ¥5,737.00 | 5.27M |
| 2026-08-19 | ¥5,769.00 | +1.18% | ¥5,800.00 | ¥5,815.00 | ¥5,707.00 | 6.78M |
| 2026-08-18 | ¥5,702.00 | +3.43% | ¥5,521.00 | ¥5,727.00 | ¥5,504.00 | 4.66M |
| 2026-08-17 | ¥5,513.00 | -1.75% | ¥5,640.00 | ¥5,640.00 | ¥5,509.00 | 2.53M |
| 2026-08-14 | ¥5,611.00 | +0.94% | ¥5,627.00 | ¥5,640.00 | ¥5,574.00 | 4.38M |
| 2026-08-13 | ¥5,559.00 | -0.05% | ¥5,596.00 | ¥5,610.00 | ¥5,518.00 | 2.95M |
| 2026-08-12 | ¥5,562.00 | -0.36% | ¥5,577.00 | ¥5,583.00 | ¥5,482.00 | 3.28M |
| 2026-08-10 | ¥5,582.00 | +0.76% | ¥5,550.00 | ¥5,590.00 | ¥5,500.00 | 3.11M |
| 2026-08-07 | ¥5,540.00 | +2.12% | ¥5,444.00 | ¥5,541.00 | ¥5,432.00 | 4.12M |
| 2026-08-06 | ¥5,425.00 | +2.96% | ¥5,402.00 | ¥5,434.00 | ¥5,332.00 | 4.08M |
| 2026-08-05 | ¥5,269.00 | -0.32% | ¥5,234.00 | ¥5,284.00 | ¥5,225.00 | 3.47M |
| 2026-08-04 | ¥5,286.00 | -2.26% | ¥5,320.00 | ¥5,332.00 | ¥5,275.00 | 3.85M |
| 2026-08-03 | ¥5,408.00 | -1.90% | ¥5,400.00 | ¥5,435.00 | ¥5,293.00 | 4.75M |
| 2026-07-31 | ¥5,513.00 | -3.59% | ¥5,549.00 | ¥5,578.00 | ¥5,438.00 | 7.22M |
| 2026-07-30 | ¥5,718.00 | -2.21% | ¥5,763.00 | ¥5,820.00 | ¥5,657.00 | 4.86M |
| 2026-07-29 | ¥5,847.00 | +1.79% | ¥5,800.00 | ¥5,903.00 | ¥5,753.00 | 5.29M |
| 2026-07-28 | ¥5,744.00 | -0.43% | ¥5,742.00 | ¥5,784.00 | ¥5,681.00 | 3.92M |
| 2026-07-27 | ¥5,769.00 | +2.14% | ¥5,656.00 | ¥5,796.00 | ¥5,645.00 | 4.65M |
| 2026-07-24 | ¥5,648.00 | +2.60% | ¥5,579.00 | ¥5,648.00 | ¥5,521.00 | 3.63M |
| 2026-07-23 | ¥5,505.00 | -0.85% | ¥5,552.00 | ¥5,560.00 | ¥5,467.00 | 2.92M |
| 2026-07-22 | ¥5,552.00 | -0.05% | ¥5,550.00 | ¥5,589.00 | ¥5,471.00 | 4.25M |
| 2026-07-21 | ¥5,555.00 | +1.37% | ¥5,480.00 | ¥5,621.00 | ¥5,471.00 | 5.39M |
| 2026-07-17 | ¥5,480.00 | +2.53% | ¥5,445.00 | ¥5,496.00 | ¥5,410.00 | 5.07M |
| 2026-07-16 | ¥5,345.00 | +1.08% | ¥5,310.00 | ¥5,385.00 | ¥5,278.00 | 5.37M |
| 2026-07-15 | ¥5,288.00 | -0.73% | ¥5,287.00 | ¥5,325.00 | ¥5,249.00 | 2.99M |
| 2026-07-14 | ¥5,327.00 | +0.17% | ¥5,380.00 | ¥5,395.00 | ¥5,325.00 | 3.59M |
| 2026-07-13 | ¥5,318.00 | -0.77% | ¥5,340.00 | ¥5,374.00 | ¥5,292.00 | 2.45M |
| 2026-07-10 | ¥5,359.00 | -0.72% | ¥5,385.00 | ¥5,397.00 | ¥5,300.00 | 3.12M |
| 2026-07-09 | ¥5,398.00 | -0.97% | ¥5,400.00 | ¥5,449.00 | ¥5,367.00 | 2.77M |
| 2026-07-08 | ¥5,451.00 | +0.06% | ¥5,503.00 | ¥5,527.00 | ¥5,442.00 | 3.67M |
| 2026-07-07 | ¥5,448.00 | -1.25% | ¥5,480.00 | ¥5,480.00 | ¥5,404.00 | 3.49M |
| 2026-07-06 | ¥5,517.00 | +2.95% | ¥5,426.00 | ¥5,517.00 | ¥5,397.00 | 3.69M |
| 2026-07-03 | ¥5,359.00 | +1.61% | ¥5,420.00 | ¥5,515.00 | ¥5,355.00 | 4.07M |
| 2026-07-02 | ¥5,274.00 | +2.41% | ¥5,215.00 | ¥5,275.00 | ¥5,190.00 | 3.54M |
| 2026-07-01 | ¥5,150.00 | -0.10% | ¥5,126.00 | ¥5,175.00 | ¥5,112.00 | 4.18M |
| 2026-06-30 | ¥5,155.00 | -0.41% | ¥5,176.00 | ¥5,205.00 | ¥5,132.00 | 4.33M |
| 2026-06-29 | ¥5,176.00 | +1.75% | ¥5,100.00 | ¥5,200.00 | ¥5,100.00 | 7.39M |
| 2026-06-26 | ¥5,087.00 | +0.65% | ¥5,070.00 | ¥5,120.00 | ¥5,053.00 | 4.15M |
| 2026-06-25 | ¥5,054.00 | -0.98% | ¥5,100.00 | ¥5,100.00 | ¥5,032.00 | 2.96M |
| 2026-06-24 | ¥5,104.00 | +1.86% | ¥5,000.00 | ¥5,128.00 | ¥5,000.00 | 3.98M |
| 2026-06-23 | ¥5,011.00 | +0.72% | ¥4,960.00 | ¥5,047.00 | ¥4,944.00 | 3.72M |
| 2026-06-22 | ¥4,975.00 | +0.83% | ¥4,910.00 | ¥4,975.00 | ¥4,897.00 | 2.50M |
| 2026-06-19 | ¥4,934.00 | -2.04% | ¥4,911.00 | ¥4,970.00 | ¥4,909.00 | 3.92M |
| 2026-06-18 | ¥5,037.00 | +2.00% | ¥4,968.00 | ¥5,038.00 | ¥4,950.00 | 3.47M |
| 2026-06-17 | ¥4,938.00 | -1.63% | ¥5,018.00 | ¥5,037.00 | ¥4,938.00 | 3.89M |
| 2026-06-16 | ¥5,020.00 | -1.34% | ¥5,040.00 | ¥5,045.00 | ¥4,954.00 | 3.07M |
| 2026-06-15 | ¥5,088.00 | +0.12% | ¥5,078.00 | ¥5,158.00 | ¥5,069.00 | 3.45M |
| 2026-06-12 | ¥5,082.00 | +0.97% | ¥5,048.00 | ¥5,100.00 | ¥5,031.00 | 4.71M |
| 2026-06-11 | ¥5,033.00 | -0.73% | ¥5,018.00 | ¥5,062.00 | ¥4,998.00 | 2.62M |
| 2026-06-10 | ¥5,070.00 | +1.91% | ¥5,040.00 | ¥5,086.00 | ¥5,013.00 | 4.15M |
| 2026-06-09 | ¥4,975.00 | -1.49% | ¥5,020.00 | ¥5,059.00 | ¥4,974.00 | 5.07M |
| 2026-06-08 | ¥5,050.00 | +2.52% | ¥4,896.00 | ¥5,050.00 | ¥4,896.00 | 4.62M |
| 2026-06-05 | ¥4,926.00 | +1.57% | ¥4,933.00 | ¥4,977.00 | ¥4,909.00 | 4.45M |
| 2026-06-04 | ¥4,850.00 | +2.15% | ¥4,800.00 | ¥4,880.00 | ¥4,766.00 | 4.36M |
| 2026-06-03 | ¥4,748.00 | -2.10% | ¥4,800.00 | ¥4,809.00 | ¥4,710.00 | 5.04M |
| 2026-06-02 | ¥4,850.00 | -0.64% | ¥4,837.00 | ¥4,905.00 | ¥4,784.00 | 5.21M |
| 2026-06-01 | ¥4,881.00 | -4.63% | ¥5,045.00 | ¥5,059.00 | ¥4,861.00 | 6.64M |
| 2026-05-29 | ¥5,118.00 | -0.04% | ¥5,079.00 | ¥5,146.00 | ¥5,074.00 | 7.71M |
| 2026-05-28 | ¥5,120.00 | -0.16% | ¥5,128.00 | ¥5,182.00 | ¥5,113.00 | 3.80M |
| 2026-05-27 | ¥5,128.00 | +1.34% | ¥5,090.00 | ¥5,130.00 | ¥5,056.00 | 3.69M |
| 2026-05-26 | ¥5,060.00 | -0.86% | ¥5,070.00 | ¥5,070.00 | ¥5,027.00 | 3.53M |
| 2026-05-25 | ¥5,104.00 | -0.10% | ¥5,141.00 | ¥5,166.00 | ¥5,077.00 | 3.81M |