TAK
TAKEDA PHARM SP ADR (TAK)
NYSE
$18.14+$0.28 (+1.55%)
Price as of Oct 02, 2026 4:50 PM EDT
  • $57.0B
    Market Cap
  • 25.81%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -2.03%
    Low Price$17.86
    High Price$19.05
  • 3 Months
    +11.97%
    Low Price$16.39
    High Price$19.05
  • 1 Year
    +25.81%
    Low Price$13.01
    High Price$19.05
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
18.07
18.13
17.86
17.86
-1.81%
2,403,648
09/30/2026
18.46
18.46
18.19
18.19
-1.73%
2,102,758
09/29/2026
18.56
18.58
18.37
18.51
-2.06%
2,415,171
09/28/2026
18.76
19.00
18.65
18.90
+0.21%
2,063,035
09/25/2026
18.82
18.91
18.77
18.86
+1.45%
2,737,923
09/24/2026
18.55
18.74
18.51
18.59
-1.17%
3,256,927
09/23/2026
18.86
18.98
18.78
18.81
-0.74%
2,606,362
09/22/2026
18.92
19.05
18.81
18.95
+0.32%
1,403,870
09/21/2026
18.98
18.99
18.84
18.89
-0.11%
1,756,100
09/18/2026
18.80
19.01
18.80
18.91
-0.73%
2,960,710
09/17/2026
19.02
19.10
19.00
19.05
+2.20%
2,710,686
09/16/2026
18.75
18.83
18.60
18.64
-0.32%
2,952,150
09/15/2026
18.74
18.77
18.61
18.70
+0.54%
2,678,364
09/14/2026
18.56
18.70
18.54
18.60
+1.86%
2,357,515
09/11/2026
18.38
18.45
18.20
18.26
+0.83%
2,150,013
09/10/2026
18.34
18.34
18.10
18.11
-0.55%
1,749,240
09/09/2026
18.18
18.35
18.15
18.21
-0.60%
1,565,342
09/08/2026
18.53
18.65
18.28
18.32
-0.70%
3,139,368
09/04/2026
18.48
18.54
18.39
18.45
-1.39%
1,499,547
09/03/2026
18.75
18.84
18.52
18.71
+1.52%
2,853,635
09/02/2026
18.30
18.50
18.28
18.43
+1.10%
1,721,820
09/01/2026
18.18
18.41
18.18
18.23
+1.39%
1,899,444
08/31/2026
17.99
18.06
17.96
17.98
-0.28%
1,779,519
08/28/2026
18.00
18.11
17.96
18.03
0.00%
1,809,972
08/27/2026
18.21
18.22
17.97
18.03
-1.10%
1,727,773
08/26/2026
18.32
18.38
18.22
18.23
-0.65%
2,331,743
08/25/2026
18.21
18.36
18.21
18.35
+0.60%
1,247,328
08/24/2026
18.24
18.26
18.11
18.24
+0.33%
2,232,970
08/21/2026
18.09
18.25
18.08
18.18
+0.28%
1,479,068
08/20/2026
18.25
18.34
18.11
18.13
-1.15%
2,225,255
08/19/2026
18.22
18.50
18.22
18.34
+1.61%
3,309,734
08/18/2026
17.86
18.16
17.83
18.05
+3.86%
3,809,695
08/17/2026
17.40
17.44
17.28
17.38
-1.42%
2,465,382
08/14/2026
17.50
17.66
17.48
17.63
+1.38%
3,137,294
08/13/2026
17.47
17.47
17.36
17.39
-0.11%
1,953,294
08/12/2026
17.36
17.47
17.35
17.41
-0.40%
2,004,374
08/11/2026
17.38
17.64
17.36
17.48
-0.40%
2,339,231
08/10/2026
17.48
17.61
17.42
17.55
+0.57%
4,172,162
08/07/2026
17.48
17.56
17.41
17.45
+2.53%
4,253,812
08/06/2026
17.07
17.28
16.91
17.02
+1.79%
4,272,051
08/05/2026
16.66
16.78
16.57
16.72
+0.97%
4,861,041
08/04/2026
16.35
16.68
16.30
16.56
-1.60%
5,910,580
08/03/2026
17.19
17.22
16.83
16.83
-1.52%
3,154,338
07/31/2026
17.06
17.19
16.93
17.09
-0.93%
4,109,517
07/30/2026
17.04
17.32
16.97
17.25
-2.82%
5,614,799
07/30/2026
$0.48 Earnings
07/29/2026
17.65
17.83
17.57
17.75
+1.31%
5,238,782
07/28/2026
17.53
17.73
17.52
17.52
+0.46%
3,765,075
07/27/2026
17.52
17.65
17.42
17.44
+1.16%
3,887,737
07/24/2026
17.30
17.36
17.22
17.24
+2.50%
3,266,529
07/23/2026
16.71
16.85
16.69
16.82
-0.30%
3,511,437
07/22/2026
17.09
17.21
16.84
16.87
-2.09%
4,661,342
07/21/2026
17.15
17.25
17.03
17.23
+1.06%
4,808,028
07/20/2026
17.14
17.20
17.00
17.05
-0.58%
4,812,120
07/17/2026
16.95
17.25
16.89
17.15
+2.51%
4,689,211
07/16/2026
16.53
16.76
16.49
16.73
+1.70%
5,977,024
07/15/2026
16.34
16.48
16.26
16.45
+0.37%
4,757,551
07/14/2026
16.42
16.58
16.24
16.39
-0.61%
5,055,733
07/13/2026
16.52
16.62
16.45
16.49
-0.42%
2,565,845
07/10/2026
16.60
16.63
16.51
16.56
-0.30%
1,503,658
07/09/2026
16.60
16.69
16.57
16.61
-0.84%
2,392,967
07/08/2026
16.72
16.81
16.72
16.75
-1.24%
2,241,547
07/07/2026
16.91
17.12
16.87
16.96
+0.41%
2,654,300
07/06/2026
16.99
17.07
16.73
16.89
+0.72%
2,883,396
07/02/2026
16.43
16.77
16.42
16.77
+5.14%
3,515,152
07/01/2026
15.97
16.02
15.91
15.95
-0.50%
2,169,571
06/30/2026
15.97
16.04
15.84
16.03
+0.31%
2,948,737
06/29/2026
15.98
16.05
15.87
15.98
+0.44%
3,657,878
06/26/2026
15.72
15.98
15.72
15.91
+1.66%
2,766,432
06/25/2026
15.61
15.75
15.57
15.65
-0.45%
2,865,936
06/24/2026
15.90
15.92
15.71
15.72
-0.76%
3,494,374
06/23/2026
15.65
15.85
15.50
15.84
+2.39%
3,126,624
06/22/2026
15.49
15.60
15.39
15.47
-1.02%
2,351,299
06/18/2026
15.77
15.77
15.52
15.63
+1.36%
2,442,725
06/17/2026
15.48
15.52
15.34
15.42
-1.53%
2,503,540
06/16/2026
15.70
15.75
15.56
15.66
-0.70%
1,715,783
06/15/2026
15.80
15.88
15.75
15.77
-0.88%
2,102,133
06/12/2026
16.00
16.03
15.85
15.91
+0.25%
3,971,656
06/11/2026
15.74
15.95
15.74
15.87
+1.21%
2,274,283
06/10/2026
15.83
15.85
15.68
15.68
-0.25%
2,416,833
06/09/2026
15.67
15.85
15.59
15.72
-0.13%
4,585,570
06/08/2026
15.74
15.86
15.71
15.74
+0.90%
3,934,303
06/05/2026
15.51
15.68
15.46
15.60
+0.97%
3,514,931
06/04/2026
15.30
15.50
15.23
15.45
+2.79%
2,653,465
06/03/2026
14.84
15.09
14.84
15.03
-0.99%
3,767,933
06/02/2026
15.12
15.24
15.10
15.18
-0.07%
2,378,768
06/01/2026
15.33
15.50
15.08
15.19
-4.82%
4,439,806
05/29/2026
16.02
16.07
15.94
15.96
-1.18%
2,276,019
05/28/2026
16.10
16.25
16.10
16.15
0.00%
2,638,665
05/27/2026
16.10
16.27
16.04
16.15
+1.76%
3,183,845
05/26/2026
15.95
16.02
15.84
15.87
-2.34%
3,374,943
05/22/2026
16.13
16.25
16.07
16.25
-1.40%
4,011,384
05/21/2026
16.39
16.50
16.24
16.48
-1.20%
3,358,373
05/20/2026
16.60
16.73
16.56
16.68
+0.60%
1,866,680
05/19/2026
16.54
16.67
16.46
16.58
+0.06%
2,344,121
05/18/2026
16.60
16.74
16.50
16.57
-0.24%
4,030,942
05/15/2026
16.69
16.73
16.59
16.61
-0.12%
2,789,062
05/14/2026
16.72
16.76
16.57
16.63
-0.06%
3,543,917
05/13/2026
16.09
16.64
15.98
16.64
+1.34%
3,806,242
05/13/2026
$0.28 Earnings