Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 26.05 | 26 | +1.02(+4.05%) | |||
| Apr 25, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.73(-2.83%) |
| Apr 19, 2024 | 25.77 | 94 | -0.75(-2.83%) | |||
| Apr 10, 2024 | 26.52 | 600 | -0.53(-1.96%) | |||
| Apr 09, 2024 | 27.96 | 27.96 | 27.05 | 27.05 | 936 | +0.46(+1.73%) |
| Apr 08, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 23,236 | -0.66(-2.42%) |
| Apr 05, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 163 | +0.83(+3.13%) |
| Apr 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 184 | -0.28(-1.04%) |
| Apr 02, 2024 | 26.70 | 0 | -1.21(-4.34%) | |||
| Apr 01, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 203 | -0.54(-1.89%) |
| Mar 25, 2024 | 28.45 | 5,600 | -0.48(-1.67%) | |||
| Mar 14, 2024 | 28.93 | 1,972 | -0.49(-1.66%) | |||
| Mar 12, 2024 | 29.42 | 416 | -0.25(-0.84%) | |||
| Mar 08, 2024 | 29.67 | 50 | +1.17(+4.11%) | |||
| Mar 04, 2024 | 28.50 | 0 | -0.33(-1.16%) | |||
| Mar 01, 2024 | 29.00 | 29.00 | 28.83 | 28.83 | 2,245 | +0.20(+0.71%) |
| Feb 23, 2024 | 28.63 | 112 | +0.16(+0.56%) | |||
| Feb 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 405 | -0.53(-1.83%) |
| Feb 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 110 | +1.05(+3.76%) |
| Feb 15, 2024 | 27.95 | 9 | -0.11(-0.39%) | |||
| Feb 13, 2024 | 28.06 | 0 | -0.04(-0.14%) | |||
| Feb 12, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 10,000 | +0.65(+2.37%) |
| Feb 08, 2024 | 27.45 | 48 | -0.06(-0.23%) | |||
| Feb 06, 2024 | 27.51 | 0 | -0.98(-3.43%) | |||
| Feb 01, 2024 | 28.49 | 24 | -1.74(-5.74%) | |||
| Jan 24, 2024 | 30.23 | 0 | +1.41(+4.88%) | |||
| Jan 19, 2024 | 28.82 | 0 | -1.50(-4.93%) | |||
| Jan 16, 2024 | 30.32 | 9 | +0.58(+1.94%) | |||
| Jan 09, 2024 | 29.74 | 133 | +0.05(+0.19%) | |||
| Jan 05, 2024 | 29.68 | 5 | +0.95(+3.32%) | |||
| Dec 29, 2023 | 28.73 | 436 | -0.01(-0.03%) | |||
| Dec 28, 2023 | 27.75 | 28.74 | 27.75 | 28.74 | 2,653 | +1.14(+4.13%) |
| Dec 26, 2023 | 27.60 | 82 | -0.43(-1.55%) | |||
| Dec 21, 2023 | 28.04 | 93 | +0.55(+2.02%) | |||
| Dec 18, 2023 | 27.48 | 0 | -0.56(-2.00%) | |||
| Dec 14, 2023 | 28.04 | 9,700 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 28.04 | 153 | -0.02(-0.07%) | |||
| Dec 05, 2023 | 28.06 | 148 | +0.86(+3.16%) | |||
| Dec 04, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 1,804 | +0.03(+0.11%) |
| Dec 01, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 114 | -0.81(-2.91%) |
| Nov 30, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 130 | +0.20(+0.74%) |
| Nov 28, 2023 | 27.78 | 13,530 | -0.00(-0.01%) | |||
| Nov 27, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 871 | +0.44(+1.62%) |
| Nov 22, 2023 | 27.34 | 26 | -1.75(-6.02%) | |||
| Nov 20, 2023 | 29.09 | 401 | +1.40(+5.06%) | |||
| Nov 02, 2023 | 27.69 | 6 | +1.24(+4.69%) | |||
| Nov 01, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 1,000 | -0.46(-1.69%) |
| Oct 31, 2023 | 26.51 | 26.91 | 26.51 | 26.91 | 552 | +0.66(+2.50%) |
| Oct 30, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 188 | -0.01(-0.04%) |
| Oct 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 332,450 | -0.29(-1.09%) |
| Oct 26, 2023 | 27.56 | 27.79 | 26.55 | 26.55 | 2,449 | -2.63(-9.01%) |
| Oct 24, 2023 | 29.18 | 8 | +0.68(+2.37%) | |||
| Oct 23, 2023 | 28.50 | 29.47 | 28.50 | 28.50 | 460 | -1.03(-3.47%) |
| Oct 17, 2023 | 29.53 | 0 | -0.92(-3.02%) | |||
| Oct 12, 2023 | 30.45 | 134 | +0.19(+0.63%) | |||
| Oct 11, 2023 | 30.62 | 30.62 | 30.01 | 30.26 | 200,789 | +0.26(+0.87%) |
| Oct 06, 2023 | 30.00 | 87,500 | +0.49(+1.66%) | |||
| Oct 05, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 195 | +0.08(+0.28%) |
| Oct 04, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 860,817 | -1.49(-4.83%) |
| Sep 29, 2023 | 30.92 | 2 | -0.74(-2.34%) | |||
| Sep 28, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 5,071 | +0.02(+0.05%) |
| Sep 21, 2023 | 31.64 | 108 | -0.86(-2.63%) | |||
| Sep 19, 2023 | 32.50 | 89 | +0.10(+0.31%) | |||
| Sep 18, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 178 | -0.36(-1.10%) |
| Sep 15, 2023 | 32.76 | 32.76 | 32.41 | 32.76 | 1,710 | +2.94(+9.87%) |
| Sep 08, 2023 | 29.82 | 0 | -0.41(-1.35%) | |||
| Sep 07, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 135,232 | -0.64(-2.09%) |
| Sep 05, 2023 | 30.87 | 206,396 | +0.64(+2.12%) | |||
| Sep 01, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 152 | -0.08(-0.26%) |
| Aug 31, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 114 | +0.32(+1.06%) |
| Aug 28, 2023 | 29.99 | 0 | -0.58(-1.89%) | |||
| Aug 25, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 209 | +0.77(+2.58%) |
| Aug 08, 2023 | 29.80 | 0 | +0.30(+1.02%) | |||
| Aug 03, 2023 | 29.50 | 0 | -1.09(-3.58%) | |||
| Jul 31, 2023 | 30.59 | 64 | -0.85(-2.69%) | |||
| Jul 25, 2023 | 31.44 | 0 | +1.05(+3.46%) | |||
| Jul 21, 2023 | 30.39 | 13 | +0.57(+1.91%) | |||
| Jul 20, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | -0.77(-2.52%) |
| Jul 19, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 308 | -0.43(-1.39%) |
| Jul 18, 2023 | 30.83 | 31.02 | 30.83 | 31.02 | 1,034 | -0.03(-0.08%) |
| Jul 14, 2023 | 31.05 | 0 | +0.36(+1.16%) | |||
| Jul 06, 2023 | 30.69 | 5,625 | -0.54(-1.74%) | |||
| Jul 03, 2023 | 31.23 | 90 | +0.29(+0.94%) | |||
| Jun 29, 2023 | 30.94 | 1,843 | -0.41(-1.31%) | |||
| Jun 26, 2023 | 31.35 | 28 | -0.66(-2.06%) | |||
| Jun 20, 2023 | 32.01 | 0 | +0.39(+1.23%) | |||
| Jun 15, 2023 | 31.62 | 1,018 | -0.36(-1.13%) | |||
| Jun 14, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 1,711 | -0.40(-1.24%) |
| Jun 13, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 720 | +0.18(+0.57%) |
| Jun 08, 2023 | 32.20 | 24 | +0.15(+0.47%) | |||
| Jun 02, 2023 | 32.05 | 25 | +0.01(+0.03%) | |||
| Jun 01, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 977 | -0.09(-0.28%) |
| May 30, 2023 | 32.13 | 51 | -0.19(-0.59%) | |||
| May 25, 2023 | 32.32 | 0 | +0.25(+0.78%) | |||
| May 24, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 3,979 | -0.65(-1.97%) |
| May 23, 2023 | 32.35 | 32.72 | 32.35 | 32.72 | 826 | +0.68(+2.11%) |
| May 18, 2023 | 32.04 | 0 | -0.46(-1.42%) | |||
| May 11, 2023 | 32.50 | 2,850 | -1.97(-5.70%) | |||
| May 09, 2023 | 34.47 | 194,820 | +0.20(+0.58%) | |||
| May 08, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 240 | +1.06(+3.18%) |
| May 05, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 35,175 | +0.15(+0.45%) |
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.