TKPHF | Takeda Pharma | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Takeda Pharma (TKPHF)

OTC

$36.78+$0.02 (+0.07%)

Price as of Oct 02, 2026

N/A
Market Cap
31.45%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+9.38%

Low Price$34.72

High Price$37.33
3 Months
+16.97%

Low Price$30.64

High Price$37.33
1 Year
+31.45%

Low Price$25.51

High Price$37.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.78	36.78	36.78	36.78	+0.07%	13,124
10/01/2026	36.75	36.75	36.75	36.75	+1.09%	25,100
09/30/2026	$0.65 Dividend
09/24/2026	36.35	36.35	36.35	36.35	-2.63%	32,169
09/21/2026	37.33	37.33	37.33	37.33	0.00%	1,160
09/17/2026	37.33	37.33	37.33	37.33	+4.99%	198
09/11/2026	35.56	35.56	35.56	35.56	+2.43%	459
09/10/2026	34.72	34.72	34.72	34.72	-2.20%	276
09/09/2026	35.50	35.50	35.50	35.50	+1.95%	381
09/08/2026	34.82	34.82	34.82	34.82	-3.70%	336
09/04/2026	36.16	36.16	36.16	36.16	+7.54%	100
08/31/2026	33.70	33.70	33.62	33.62	-6.55%	888
08/26/2026	35.98	35.98	35.98	35.98	-3.33%	173
08/25/2026	37.22	37.22	37.22	37.22	+3.96%	1,500
08/20/2026	35.80	35.80	35.80	35.80	+7.18%	477
08/17/2026	33.40	33.40	33.40	33.40	+1.39%	84,324
08/14/2026	33.56	33.56	32.95	32.95	-3.75%	330
08/13/2026	34.23	34.23	34.23	34.23	+1.72%	131
08/12/2026	36.75	36.75	33.65	33.65	+5.35%	256
08/11/2026	33.49	33.49	31.94	31.94	-9.42%	1,006
07/31/2026	35.26	35.26	35.26	35.26	+2.72%	100
07/29/2026	34.33	34.33	34.33	34.33	+12.02%	408,359
07/23/2026	30.64	30.64	30.64	30.64	-9.60%	284
07/22/2026	35.12	35.12	33.90	33.90	-0.57%	90,500
07/08/2026	34.09	34.09	34.09	34.09	+8.44%	96,405
07/02/2026	31.44	31.44	31.44	31.44	+8.73%	36,190
07/01/2026	28.91	28.91	28.91	28.91	-2.08%	91,206
06/30/2026	29.53	29.53	29.53	29.53	-1.70%	177
06/25/2026	30.04	30.04	30.04	30.04	+1.29%	161
06/22/2026	29.66	29.66	29.66	29.66	-7.07%	124
06/15/2026	31.91	31.91	31.91	31.91	-5.25%	105
06/12/2026	33.68	33.68	33.68	33.68	+11.23%	114,600
06/11/2026	28.82	30.28	28.82	30.28	-1.54%	4,801
06/09/2026	30.75	30.75	30.75	30.75	+2.72%	66,817
05/29/2026	29.94	29.94	29.94	29.94	-5.08%	1,190
05/26/2026	31.54	31.54	31.54	31.54	-1.53%	13,072
05/21/2026	32.03	32.03	32.03	32.03	+4.09%	218
05/20/2026	30.77	30.77	30.77	30.77	-2.92%	2,946
05/18/2026	31.69	31.69	31.69	31.69	-1.30%	230
05/11/2026	32.11	32.11	30.16	32.11	+1.34%	1,378
05/07/2026	31.69	31.69	31.69	31.69	+0.72%	2,509
05/04/2026	31.46	31.46	31.46	31.46	-4.57%	210
04/30/2026	32.97	32.97	32.97	32.97	+1.07%	277
04/28/2026	32.62	32.62	32.62	32.62	+0.21%	123,700
04/24/2026	32.55	32.55	32.55	32.55	-2.26%	2,388
03/31/2026	$0.63 Dividend
03/27/2026	33.30	33.30	33.30	33.30	+1.39%	186
03/23/2026	32.85	32.85	32.85	32.85	-5.56%	577
03/20/2026	34.78	34.78	34.78	34.78	+6.99%	195
03/19/2026	32.51	32.51	32.51	32.51	-10.63%	188
03/17/2026	36.38	36.38	36.38	36.38	+7.74%	200,163
03/12/2026	33.76	33.76	33.76	33.76	-7.48%	500
03/11/2026	36.49	36.49	36.49	36.49	+9.14%	128,213
03/03/2026	33.44	33.44	33.44	33.44	-2.99%	171
02/27/2026	34.47	34.47	34.47	34.47	-1.71%	159
02/26/2026	35.07	35.07	35.07	35.07	-1.76%	2,686
02/23/2026	35.65	35.69	35.65	35.69	0.00%	8,405
02/20/2026	35.69	35.69	35.69	35.69	-0.13%	256
02/19/2026	34.10	35.74	34.10	35.74	-0.14%	13,663
02/18/2026	35.79	35.79	35.79	35.79	-1.85%	286
02/17/2026	36.47	36.47	36.47	36.47	-3.57%	560
02/13/2026	37.82	37.82	37.82	37.82	+13.99%	175,253
02/12/2026	33.18	33.18	33.18	33.18	-4.47%	1,893
02/10/2026	32.94	34.73	32.94	34.73	-4.26%	4,698
02/06/2026	36.27	36.27	36.27	36.27	+7.20%	130,193
02/04/2026	31.96	34.08	31.96	33.84	+12.71%	42,010
01/23/2026	30.02	30.02	30.02	30.02	+2.31%	21,850
01/21/2026	29.34	29.34	29.34	29.34	-3.72%	254,790
01/06/2026	30.47	30.47	30.47	30.47	+2.46%	50,412
12/31/2025	29.74	29.74	29.74	29.74	-0.54%	100
12/30/2025	30.32	30.32	29.89	29.91	-0.70%	201,126
12/29/2025	30.12	30.12	30.12	30.12	+5.44%	270
12/22/2025	28.94	28.94	28.56	28.56	+0.89%	752,924
12/19/2025	28.31	28.31	28.31	28.31	+2.41%	189,527
12/18/2025	27.65	27.65	27.65	27.65	-0.15%	502
12/17/2025	27.35	27.69	27.35	27.69	-0.59%	566
12/11/2025	27.85	27.85	27.85	27.85	+0.92%	163
12/04/2025	27.60	27.60	27.60	27.60	-0.95%	1,245
12/02/2025	27.86	27.86	27.86	27.86	-0.41%	744
11/26/2025	27.98	27.98	27.98	27.98	+4.96%	150,412
11/24/2025	26.65	26.65	26.65	26.65	0.00%	160,501
11/20/2025	26.65	26.65	26.65	26.65	-1.66%	322
11/12/2025	27.10	27.10	27.10	27.10	+6.25%	25,308
11/03/2025	25.51	25.51	25.51	25.51	-4.63%	332
10/30/2025	25.40	26.75	25.40	26.75	-4.54%	322
10/14/2025	28.44	28.44	25.88	28.02	+6.28%	623
10/10/2025	27.07	27.07	26.36	26.36	+0.57%	66,661
10/09/2025	26.21	26.21	26.21	26.21	0.00%	156