Want to see JP:4502 full AI Analyst Report?
Takeda Pharmaceutical Co (4502) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,371.00 | 6,712.00 | 6,371.00 | 6,651.00 | 6,651.00 | +2.78% | 7,582,300 | 1.95 |
| Oct 29, 2026 | 6,320.00 | 6,471.00 | 6,296.00 | 6,471.00 | 6,471.00 | +2.60% | 6,864,000 | 1.78 |
| Oct 28, 2026 | 6,395.00 | 6,412.00 | 6,298.00 | 6,307.00 | 6,307.00 | -1.56% | 3,934,400 | 1.01 |
| Oct 27, 2026 | 6,352.00 | 6,444.00 | 6,332.00 | 6,407.00 | 6,407.00 | -0.70% | 4,069,200 | 1.04 |
| Oct 26, 2026 | 6,392.00 | 6,474.00 | 6,324.00 | 6,452.00 | 6,452.00 | +0.99% | 3,933,500 | 1.00 |
| Oct 23, 2026 | 6,480.00 | 6,500.00 | 6,342.00 | 6,389.00 | 6,389.00 | +0.65% | 4,435,900 | 1.13 |
| Oct 22, 2026 | 6,355.00 | 6,407.00 | 6,333.00 | 6,348.00 | 6,348.00 | +0.52% | 4,775,400 | 1.22 |
| Oct 21, 2026 | 6,367.00 | 6,385.00 | 6,310.00 | 6,315.00 | 6,315.00 | +0.08% | 5,079,500 | 1.30 |
| Oct 20, 2026 | 6,238.00 | 6,310.00 | 6,220.00 | 6,310.00 | 6,310.00 | +1.06% | 3,771,000 | 0.97 |
| Oct 19, 2026 | 6,300.00 | 6,315.00 | 6,200.00 | 6,244.00 | 6,244.00 | +0.34% | 3,572,600 | 0.92 |
| Oct 16, 2026 | 6,247.00 | 6,306.00 | 6,213.00 | 6,223.00 | 6,223.00 | +0.65% | 4,816,000 | 1.23 |
| Oct 15, 2026 | 5,989.00 | 6,183.00 | 5,984.00 | 6,183.00 | 6,183.00 | +4.99% | 9,741,500 | 2.60 |
| Oct 14, 2026 | 5,863.00 | 5,932.00 | 5,824.00 | 5,889.00 | 5,889.00 | -1.24% | 3,604,400 | 0.95 |
| Oct 13, 2026 | 5,943.00 | 5,990.00 | 5,887.00 | 5,963.00 | 5,963.00 | +2.05% | 4,001,400 | 1.05 |
| Oct 12, 2026 | 5,843.00 | 5,853.00 | 5,783.00 | 5,843.00 | 5,843.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,820.00 | 5,853.00 | 5,783.00 | 5,843.00 | 5,843.00 | +0.46% | 3,664,000 | 0.95 |
| Oct 08, 2026 | 5,859.00 | 5,870.00 | 5,760.00 | 5,816.00 | 5,816.00 | +0.87% | 4,535,300 | 1.19 |
| Oct 07, 2026 | 5,715.00 | 5,778.00 | 5,708.00 | 5,766.00 | 5,766.00 | +0.82% | 3,222,600 | 0.85 |
| Oct 06, 2026 | 5,686.00 | 5,749.00 | 5,650.00 | 5,719.00 | 5,719.00 | +1.42% | 3,536,400 | 0.93 |
| Oct 05, 2026 | 5,620.00 | 5,672.00 | 5,606.00 | 5,639.00 | 5,639.00 | -0.07% | 3,269,900 | 0.86 |
| Oct 02, 2026 | 5,652.00 | 5,685.00 | 5,616.00 | 5,643.00 | 5,643.00 | -1.54% | 4,217,900 | 1.11 |
| Oct 01, 2026 | 5,759.00 | 5,770.00 | 5,653.00 | 5,731.00 | 5,731.00 | -0.85% | 4,231,700 | 1.12 |
| Sep 30, 2026 | 5,766.00 | 5,801.00 | 5,676.00 | 5,780.00 | 5,780.00 | +0.71% | 5,243,000 | 1.39 |
| Sep 29, 2026 | 5,861.00 | 5,868.00 | 5,722.00 | 5,739.00 | 5,739.00 | -1.53% | 4,844,600 | 1.29 |
| Sep 28, 2026 | 5,965.00 | 6,001.00 | 5,930.00 | 5,930.00 | 5,828.00 | -0.65% | 4,933,900 | 1.32 |
| Sep 25, 2026 | 5,930.00 | 5,996.00 | 5,903.00 | 5,969.00 | 5,866.33 | +1.43% | 3,826,100 | 1.02 |
| Sep 24, 2026 | 6,030.00 | 6,030.00 | 5,876.00 | 5,885.00 | 5,783.77 | -1.39% | 6,301,100 | 1.68 |
| Sep 23, 2026 | 5,968.00 | 6,012.00 | 5,959.00 | 5,968.00 | 5,865.35 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,968.00 | 6,012.00 | 5,959.00 | 5,968.00 | 5,865.35 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,968.00 | 6,012.00 | 5,959.00 | 5,968.00 | 5,865.35 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,992.00 | 6,012.00 | 5,959.00 | 5,968.00 | 5,865.35 | +0.37% | 6,517,000 | 1.68 |
| Sep 17, 2026 | 5,857.00 | 5,947.00 | 5,838.00 | 5,946.00 | 5,843.73 | +1.69% | 4,687,800 | 1.22 |
| Sep 16, 2026 | 5,846.00 | 5,887.00 | 5,817.00 | 5,847.00 | 5,746.43 | +0.00% | 3,811,500 | 0.99 |
| Sep 15, 2026 | 5,838.00 | 5,884.00 | 5,788.00 | 5,847.00 | 5,746.43 | +1.92% | 4,665,400 | 1.22 |
| Sep 14, 2026 | 5,650.00 | 5,737.00 | 5,640.00 | 5,737.00 | 5,638.32 | +1.25% | 2,846,900 | 0.74 |
| Sep 11, 2026 | 5,557.00 | 5,681.00 | 5,557.00 | 5,666.00 | 5,568.54 | +0.16% | 4,255,100 | 1.11 |
| Sep 10, 2026 | 5,615.00 | 5,680.00 | 5,572.00 | 5,657.00 | 5,559.70 | +0.75% | 4,493,300 | 1.18 |
| Sep 09, 2026 | 5,710.00 | 5,715.00 | 5,615.00 | 5,615.00 | 5,518.42 | -2.52% | 5,530,300 | 1.45 |
| Sep 08, 2026 | 5,750.00 | 5,793.00 | 5,722.00 | 5,760.00 | 5,660.92 | -0.29% | 2,467,300 | 0.65 |
| Sep 07, 2026 | 5,770.00 | 5,826.00 | 5,740.00 | 5,777.00 | 5,677.63 | +0.42% | 2,396,900 | 0.63 |
| Sep 04, 2026 | 5,757.00 | 5,759.00 | 5,647.00 | 5,753.00 | 5,654.04 | -2.62% | 5,384,700 | 1.41 |
| Sep 03, 2026 | 5,850.00 | 5,917.00 | 5,833.00 | 5,908.00 | 5,806.38 | +1.44% | 3,253,000 | 0.84 |
| Sep 02, 2026 | 5,875.00 | 5,892.00 | 5,808.00 | 5,824.00 | 5,723.82 | -0.36% | 3,692,600 | 0.96 |
| Sep 01, 2026 | 5,790.00 | 5,879.00 | 5,773.00 | 5,845.00 | 5,744.46 | +1.39% | 3,502,800 | 0.90 |
| Aug 31, 2026 | 5,726.00 | 5,784.00 | 5,721.00 | 5,765.00 | 5,665.84 | -0.60% | 6,623,900 | 1.72 |
| Aug 28, 2026 | 5,785.00 | 5,849.00 | 5,781.00 | 5,800.00 | 5,700.24 | -0.15% | 3,017,700 | 0.78 |
| Aug 27, 2026 | 5,836.00 | 5,859.00 | 5,775.00 | 5,809.00 | 5,709.08 | -0.87% | 2,556,600 | 0.65 |
| Aug 26, 2026 | 5,857.00 | 5,906.00 | 5,849.00 | 5,860.00 | 5,759.20 | +0.81% | 3,073,000 | 0.76 |
| Aug 25, 2026 | 5,779.00 | 5,829.00 | 5,759.00 | 5,813.00 | 5,713.01 | +0.28% | 3,025,100 | 0.75 |
| Aug 24, 2026 | 5,820.00 | 5,857.00 | 5,775.00 | 5,797.00 | 5,697.29 | +0.57% | 2,568,100 | 0.63 |