Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 48.60 | 48.60 | 48.60 | 0 | +0.00(+0.00%) | |
| Dec 30, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 200 | +0.35(+0.73%) |
| Dec 28, 2010 | 48.25 | 48.25 | 48.25 | 0 | +0.65(+1.37%) | |
| Dec 22, 2010 | 47.60 | 47.60 | 47.60 | 0 | +0.25(+0.53%) | |
| Dec 17, 2010 | 47.35 | 47.35 | 47.35 | 10,400 | +0.35(+0.74%) | |
| Dec 16, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 200 | -0.05(-0.11%) |
| Dec 14, 2010 | 47.05 | 47.05 | 47.05 | 0 | -0.50(-1.05%) | |
| Dec 13, 2010 | 47.55 | 47.55 | 47.55 | 47.55 | 500 | +0.70(+1.49%) |
| Dec 07, 2010 | 46.85 | 46.85 | 46.85 | 0 | -0.15(-0.32%) | |
| Dec 03, 2010 | 47.00 | 47.00 | 47.00 | 0 | +0.60(+1.29%) | |
| Dec 02, 2010 | 46.70 | 46.70 | 46.40 | 46.40 | 452 | +0.05(+0.11%) |
| Dec 01, 2010 | 46.35 | 46.35 | 46.35 | 46.35 | 1,400 | +0.10(+0.22%) |
| Nov 30, 2010 | 46.00 | 46.25 | 46.00 | 46.25 | 440 | +0.25(+0.54%) |
| Nov 26, 2010 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | -2.25(-4.66%) |
| Nov 10, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | -0.20(-0.41%) |
| Nov 09, 2010 | 48.45 | 48.45 | 48.45 | 48.45 | 100 | +0.10(+0.21%) |
| Nov 05, 2010 | 48.35 | 48.35 | 48.35 | 0 | -0.45(-0.92%) | |
| Nov 04, 2010 | 48.20 | 48.80 | 48.20 | 48.80 | 300 | +1.15(+2.41%) |
| Oct 29, 2010 | 47.65 | 47.65 | 47.65 | 0 | +1.60(+3.47%) | |
| Oct 28, 2010 | 46.05 | 46.05 | 46.05 | 46.05 | 100 | -0.55(-1.18%) |
| Oct 21, 2010 | 46.60 | 46.60 | 46.60 | 0 | -0.70(-1.48%) | |
| Oct 19, 2010 | 47.30 | 47.30 | 47.30 | 0 | +0.05(+0.11%) | |
| Oct 15, 2010 | 47.25 | 47.25 | 47.25 | 0 | +0.42(+0.91%) | |
| Oct 14, 2010 | 47.40 | 47.40 | 46.83 | 46.83 | 200 | -0.17(-0.37%) |
| Oct 13, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | -0.55(-1.16%) |
| Oct 11, 2010 | 47.55 | 47.55 | 47.55 | 0 | +0.30(+0.63%) | |
| Oct 07, 2010 | 47.25 | 47.25 | 47.25 | 0 | +1.00(+2.16%) | |
| Oct 05, 2010 | 46.25 | 46.25 | 46.25 | 0 | +0.40(+0.87%) | |
| Oct 04, 2010 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | -0.66(-1.42%) |
| Sep 29, 2010 | 46.51 | 46.51 | 46.51 | 200 | +0.26(+0.57%) | |
| Sep 28, 2010 | 46.25 | 46.25 | 46.25 | 46.25 | 2,100 | -0.15(-0.32%) |
| Sep 27, 2010 | 47.25 | 47.45 | 46.40 | 46.40 | 1,150 | -0.35(-0.75%) |
| Sep 22, 2010 | 46.75 | 46.75 | 46.75 | 0 | -0.10(-0.21%) | |
| Sep 21, 2010 | 46.85 | 46.85 | 46.85 | 46.85 | 200 | +0.10(+0.21%) |
| Sep 17, 2010 | 46.75 | 46.75 | 46.75 | 0 | +0.30(+0.65%) | |
| Sep 15, 2010 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | -0.90(-1.90%) |
| Sep 14, 2010 | 47.65 | 47.65 | 47.35 | 47.35 | 750 | -0.15(-0.32%) |
| Sep 13, 2010 | 47.50 | 47.50 | 47.50 | 47.50 | 231 | +0.50(+1.06%) |
| Sep 09, 2010 | 47.00 | 47.00 | 47.00 | 0 | -0.20(-0.42%) | |
| Sep 08, 2010 | 47.40 | 47.40 | 47.20 | 47.20 | 650 | +0.20(+0.43%) |
| Sep 03, 2010 | 47.00 | 47.00 | 47.00 | 0 | +1.35(+2.96%) | |
| Aug 31, 2010 | 45.65 | 45.65 | 45.65 | 0 | +0.40(+0.88%) | |
| Aug 30, 2010 | 45.25 | 45.25 | 45.25 | 45.25 | 200 | -0.05(-0.11%) |
| Aug 25, 2010 | 45.30 | 45.30 | 45.30 | 0 | -0.80(-1.74%) | |
| Aug 18, 2010 | 46.10 | 46.10 | 46.10 | 0 | -0.45(-0.97%) | |
| Aug 17, 2010 | 46.55 | 46.55 | 46.55 | 46.55 | 100 | +0.00(+0.00%) |
| Aug 09, 2010 | 46.55 | 46.55 | 46.55 | 0 | +0.30(+0.65%) | |
| Aug 04, 2010 | 46.25 | 46.25 | 46.25 | 0 | +4.25(+10.12%) | |
| Jul 30, 2010 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
| Jul 29, 2010 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | -2.50(-5.62%) |
| Jul 28, 2010 | 45.20 | 45.20 | 44.50 | 44.50 | 675 | -0.35(-0.78%) |
| Jul 27, 2010 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | -0.40(-0.88%) |
| Jul 26, 2010 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | -0.05(-0.11%) |
| Jul 22, 2010 | 45.30 | 45.30 | 45.30 | 0 | +0.65(+1.46%) | |
| Jul 21, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 300 | +0.35(+0.79%) |
| Jul 19, 2010 | 44.30 | 44.30 | 44.30 | 0 | +0.05(+0.11%) | |
| Jul 16, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | -1.00(-2.21%) |
| Jul 14, 2010 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.25(+0.56%) |
| Jul 13, 2010 | 45.55 | 45.55 | 45.00 | 45.00 | 846 | +0.15(+0.33%) |
| Jul 12, 2010 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | -0.05(-0.11%) |
| Jul 06, 2010 | 44.90 | 44.90 | 44.90 | 0 | +1.65(+3.82%) | |
| Jul 02, 2010 | 43.25 | 43.25 | 43.25 | 43.25 | 100 | +0.25(+0.58%) |
| Jun 29, 2010 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
| Jun 25, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | +0.45(+1.06%) |
| Jun 18, 2010 | 42.55 | 42.55 | 42.55 | 0 | +0.40(+0.95%) | |
| Jun 16, 2010 | 42.15 | 42.15 | 42.15 | 0 | +1.10(+2.68%) | |
| Jun 09, 2010 | 41.05 | 41.05 | 41.05 | 0 | +0.30(+0.74%) | |
| Jun 04, 2010 | 40.75 | 40.75 | 40.75 | 40.75 | 1,400 | -0.65(-1.57%) |
| Jun 03, 2010 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | +0.65(+1.60%) |
| May 28, 2010 | 40.75 | 40.75 | 40.75 | 0 | -0.50(-1.21%) | |
| May 24, 2010 | 41.25 | 41.25 | 41.25 | 0 | -0.60(-1.43%) | |
| May 21, 2010 | 41.00 | 41.85 | 41.00 | 41.85 | 300 | -0.15(-0.36%) |
| May 20, 2010 | 41.65 | 42.10 | 41.50 | 42.00 | 1,784 | +0.05(+0.12%) |
| May 19, 2010 | 41.75 | 42.75 | 41.75 | 41.95 | 1,479 | +0.30(+0.72%) |
| May 17, 2010 | 41.65 | 41.65 | 41.65 | 0 | +0.15(+0.36%) | |
| May 13, 2010 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | -1.00(-2.35%) |
| May 12, 2010 | 42.50 | 42.50 | 42.50 | 42.50 | 100 | -0.50(-1.16%) |
| May 11, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 150 | +1.20(+2.87%) |
| May 10, 2010 | 41.80 | 41.80 | 41.80 | 41.80 | 200 | -0.35(-0.83%) |
| May 07, 2010 | 42.15 | 42.15 | 42.15 | 42.15 | 107 | -0.85(-1.98%) |
| May 06, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 200 | +0.65(+1.54%) |
| May 05, 2010 | 42.35 | 42.35 | 42.35 | 42.35 | 400 | -0.20(-0.47%) |
| May 03, 2010 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | -0.95(-2.18%) |
| Apr 30, 2010 | 43.50 | 43.50 | 43.50 | 43.50 | 400 | +1.75(+4.19%) |
| Apr 29, 2010 | 41.75 | 41.75 | 41.75 | 41.75 | 251 | +0.35(+0.85%) |
| Apr 28, 2010 | 42.00 | 42.00 | 41.40 | 41.40 | 200 | -1.05(-2.47%) |
| Apr 27, 2010 | 42.45 | 42.45 | 42.45 | 42.45 | 200 | -0.25(-0.59%) |
| Apr 22, 2010 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | -1.30(-2.95%) |
| Apr 21, 2010 | 43.00 | 44.00 | 43.00 | 44.00 | 355 | -0.25(-0.56%) |
| Apr 16, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | -0.10(-0.23%) |
| Apr 15, 2010 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.05(+0.11%) |
| Apr 09, 2010 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.24(+0.56%) |
| Apr 08, 2010 | 44.06 | 44.06 | 44.06 | 44.06 | 700 | +1.01(+2.34%) |
| Apr 05, 2010 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -0.45(-1.03%) |
| Mar 31, 2010 | 43.50 | 43.50 | 43.50 | 0 | -0.75(-1.69%) | |
| Mar 30, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 200 | -0.60(-1.34%) |
| Mar 26, 2010 | 44.85 | 44.85 | 44.85 | 44.85 | 0 | -1.00(-2.18%) |
| Mar 25, 2010 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | -1.10(-2.34%) |
| Mar 23, 2010 | 46.95 | 46.95 | 46.95 | 46.95 | 500 | +0.45(+0.97%) |
| Mar 22, 2010 | 46.50 | 46.50 | 46.50 | 46.50 | 200 | -0.10(-0.21%) |
| Mar 19, 2010 | 47.30 | 47.30 | 46.25 | 46.60 | 1,250 | +0.98(+2.15%) |
| Mar 16, 2010 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.07(+0.15%) |
| Mar 12, 2010 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | +1.30(+2.94%) |
| Mar 09, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | -0.50(-1.12%) |
| Mar 08, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | +0.50(+1.13%) |
| Mar 05, 2010 | 44.55 | 44.65 | 44.25 | 44.25 | 1,200 | -0.85(-1.88%) |
| Mar 03, 2010 | 45.10 | 45.10 | 45.10 | 0 | -0.15(-0.33%) | |
| Mar 02, 2010 | 45.10 | 45.25 | 45.10 | 45.25 | 200 | -0.40(-0.88%) |
| Feb 26, 2010 | 45.65 | 45.65 | 45.65 | 0 | +0.90(+2.01%) | |
| Feb 25, 2010 | 44.00 | 44.75 | 44.00 | 44.75 | 300 | +1.20(+2.76%) |
| Feb 23, 2010 | 43.55 | 43.55 | 43.55 | 0 | -0.30(-0.68%) | |
| Feb 22, 2010 | 43.85 | 43.85 | 43.85 | 43.85 | 300 | +1.30(+3.06%) |
| Feb 19, 2010 | 42.85 | 42.85 | 42.55 | 42.55 | 1,600 | -1.45(-3.30%) |
| Feb 18, 2010 | 42.00 | 44.00 | 42.00 | 44.00 | 517 | +0.95(+2.21%) |
| Feb 12, 2010 | 43.05 | 43.05 | 43.05 | 1,100 | -0.15(-0.35%) | |
| Feb 11, 2010 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | -0.55(-1.26%) |
| Feb 09, 2010 | 43.75 | 43.75 | 43.75 | 0 | -0.94(-2.09%) | |
| Feb 08, 2010 | 44.46 | 44.69 | 44.46 | 44.69 | 4,000 | -0.21(-0.48%) |
| Feb 02, 2010 | 44.90 | 44.90 | 44.90 | 0 | +0.85(+1.93%) | |
| Jan 29, 2010 | 44.05 | 44.05 | 44.05 | 0 | +0.05(+0.11%) | |
| Jan 25, 2010 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.50(+1.15%) |
| Jan 20, 2010 | 43.50 | 43.50 | 43.50 | 0 | -0.50(-1.14%) | |
| Jan 15, 2010 | 44.00 | 44.00 | 44.00 | 0 | +2.75(+6.67%) | |
| Jan 08, 2010 | 41.25 | 41.25 | 41.25 | 0 | -1.50(-3.51%) | |
| Jan 06, 2010 | 42.75 | 42.75 | 42.75 | 1,200 | +1.25(+3.01%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.