TipRanks
Go Ultimate55% OFF

Takeda Pharmaceutical Co. Ltd. Unsponsored Brazilian Depository Receipt Repr 1 ADR (TAKP34) Historical Prices

BR:TAKP34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026109.00114.29109.00109.00109.00+0.00%00.00
Oct 29, 2026109.00109.00107.47109.00109.00+0.00%00.00
Oct 28, 2026109.00109.00107.47109.00109.00+0.00%00.00
Oct 27, 2026107.58109.00107.58109.00109.00+4.31%140.76
Oct 26, 2026104.50104.50104.50104.50104.50+5.03%40.21
Oct 23, 202699.50101.5099.5099.5099.50+0.00%00.00
Oct 22, 202699.50103.3099.5099.5099.50+0.00%00.00
Oct 21, 202699.50101.1099.5099.5099.50+0.00%00.00
Oct 20, 202699.50101.4099.5099.5099.50+0.00%00.00
Oct 19, 202699.5099.5099.5099.5099.50+0.00%20.11
Oct 16, 202699.5099.5099.5099.5099.50+9.90%150.81
Oct 15, 202690.5499.7090.5490.5490.54+0.00%00.00
Oct 14, 202690.5496.4890.5490.5490.54+0.00%00.00
Oct 13, 202690.5493.7890.5490.5490.54+0.00%00.00
Oct 12, 202690.5493.6990.5490.5490.54+0.00%00.00
Oct 09, 202690.5493.6990.5490.5490.54+0.00%00.00
Oct 08, 202690.5493.6090.5490.5490.54+0.00%00.00
Oct 07, 202690.5492.7090.5490.5490.54+0.00%00.00
Oct 06, 2026102.65102.6590.0090.5490.54-8.61%30.16
Oct 05, 202699.0799.0788.9299.0799.07+0.00%00.00
Oct 02, 202699.0799.0793.0699.0799.07+0.00%00.00
Oct 01, 202699.0799.0793.1599.0799.07+0.00%00.00
Sep 30, 202699.0799.0793.7099.0799.07+0.00%00.00
Sep 29, 202699.0799.0795.7399.0799.07+1.33%00.00
Sep 28, 202699.0799.0799.0799.0797.77+0.00%20.11
Sep 25, 202699.0799.0799.0799.0797.77+2.24%10.05
Sep 24, 202696.9096.9096.9096.9095.63-1.02%10.05
Sep 23, 202697.9097.9097.9097.9096.62+1.04%10.05
Sep 22, 202696.8996.8996.8996.8995.62-0.93%20.11
Sep 21, 202697.8097.8096.2097.8096.52+0.00%00.00
Sep 18, 202697.8097.8097.8097.8096.52-0.91%10.05
Sep 17, 202698.7098.7098.7098.7097.40+2.78%100.55
Sep 16, 202696.0396.2095.4096.0394.77+0.00%00.00
Sep 15, 202696.0396.9096.0396.0394.77+0.00%00.00
Sep 14, 202696.0396.0396.0396.0394.77+2.89%50048.69
Sep 11, 202693.3393.3393.3393.3392.11-0.29%500214.29
Sep 10, 202693.6093.6092.2593.6092.37+0.00%00.00
Sep 09, 202693.6093.6092.8893.6092.37+0.00%00.00
Sep 08, 202695.0495.0493.6093.6092.37-1.52%52.22
Sep 07, 202695.0495.1094.1095.0493.79+0.00%00.00
Sep 04, 202695.0495.1094.1095.0493.79+0.00%00.00
Sep 03, 202694.5095.5894.5095.0493.79+0.76%6350.24
Sep 02, 202694.3294.5093.8794.3293.08+0.00%00.00
Sep 01, 202694.3294.3294.3294.3293.08+0.67%65.18
Aug 31, 202693.6993.6993.1593.6992.46+0.00%00.00
Aug 28, 202693.6993.6993.6993.6992.46+1.56%32.63
Aug 27, 202692.2593.6092.2592.2591.04+0.00%00.00
Aug 26, 202692.2594.2392.2592.2591.04+0.00%00.00
Aug 25, 202692.2594.8692.2592.2591.04+0.00%00.00
Aug 24, 202692.2594.4492.2592.2591.04+0.00%00.00