TAK
TAKEDA PHARM SP ADR (TAK)
NYSE
$17.52+$0.43 (+2.49%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $54.6B
    Market Cap
  • 25.53%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +6.61%
    Low Price$16.39
    High Price$17.75
  • 3 Months
    +2.46%
    Low Price$15.03
    High Price$17.75
  • 1 Year
    +25.53%
    Low Price$13.01
    High Price$18.48
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
16.41
16.57
16.35
16.42
+0.37%
4,639,324
05/11/2026
16.46
16.54
16.28
16.36
-0.61%
5,164,420
05/08/2026
16.66
16.66
16.46
16.46
-1.08%
4,360,958
05/07/2026
16.87
16.92
16.60
16.64
-0.48%
5,131,996
05/06/2026
16.73
16.80
16.60
16.72
+1.03%
3,384,183
05/05/2026
16.57
16.63
16.50
16.55
-0.06%
2,132,543
05/04/2026
16.55
16.71
16.53
16.56
-0.36%
2,183,445
05/01/2026
16.64
16.71
16.55
16.62
-0.36%
1,280,475
04/30/2026
16.70
16.77
16.64
16.68
+2.33%
2,100,976
04/29/2026
16.31
16.39
16.24
16.30
-0.67%
2,215,272
04/28/2026
16.51
16.55
16.35
16.41
+0.31%
2,550,941
04/27/2026
16.46
16.56
16.34
16.36
-1.62%
2,139,608
04/24/2026
16.60
16.68
16.56
16.63
-0.12%
1,472,146
04/23/2026
16.71
16.78
16.55
16.65
+0.30%
1,822,520
04/22/2026
16.78
16.88
16.58
16.60
-2.70%
3,133,412
04/21/2026
17.29
17.29
17.06
17.06
-2.79%
3,681,017
04/20/2026
17.66
17.72
17.55
17.55
-1.52%
3,312,937
04/17/2026
17.79
17.98
17.79
17.82
+0.22%
2,810,319
04/16/2026
17.82
17.88
17.70
17.78
-0.39%
2,983,644
04/15/2026
17.90
17.97
17.83
17.85
0.00%
2,566,433
04/14/2026
17.82
17.93
17.72
17.85
+0.17%
3,180,730
04/13/2026
17.79
17.86
17.61
17.82
-1.44%
2,890,428
04/10/2026
18.19
18.23
18.06
18.08
-2.06%
2,684,710
04/09/2026
18.33
18.60
18.30
18.46
-1.07%
2,803,493
04/08/2026
18.47
18.75
18.41
18.66
+2.02%
3,265,215
04/07/2026
18.23
18.31
18.08
18.29
+0.38%
4,223,468
04/06/2026
18.26
18.34
18.16
18.22
-2.77%
3,584,165
04/02/2026
18.56
18.83
18.46
18.74
-0.16%
2,642,256
04/01/2026
18.57
18.90
18.57
18.77
+1.35%
4,076,625
03/31/2026
18.22
18.59
18.18
18.52
+3.11%
4,945,244
03/31/2026
$0.31 Dividend
03/30/2026
17.89
18.03
17.83
17.96
+2.01%
3,198,976
03/27/2026
17.70
17.88
17.57
17.61
-0.83%
2,311,155
03/26/2026
17.78
17.96
17.73
17.76
-1.26%
2,359,469
03/25/2026
18.06
18.07
17.92
17.98
+1.39%
2,674,998
03/24/2026
17.49
17.81
17.48
17.74
+1.01%
3,251,629
03/23/2026
17.64
17.68
17.48
17.56
+0.17%
3,335,092
03/20/2026
17.81
17.81
17.48
17.53
-1.55%
2,631,310
03/19/2026
17.68
17.89
17.68
17.80
+0.44%
2,523,179
03/18/2026
17.99
18.00
17.68
17.73
-1.96%
3,158,964
03/17/2026
18.08
18.20
18.00
18.08
+0.93%
2,838,529
03/16/2026
17.77
17.93
17.77
17.91
+2.53%
2,876,254
03/13/2026
17.62
17.66
17.44
17.47
0.00%
2,500,394