StockData
Takeda Pharmaceutical Co Ltd logo

Takeda Pharmaceutical Co Ltd (TAK) stock

TAKNYSEPharmaceutical PreparationsAlso trades as TKPHF
Financials through fiscal 2026, year ended Mar 31, 2026Last filing: 20-F on Jun 17, 2026Score 5/30
$20.91+0.90 (+4.50%)

Close on Oct 30, 2026Market cap $72.06BP/E –Yield –

Price history

Takeda Pharmaceutical share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$20.91
+4.50% on the day
52-week range
$12.99 – $21.22
-1.5% from the high
Change over 52 weeks
+58.0%
From $13.23 on Oct 30, 2025
Average volume
3.01M
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$18.07$21.22$17.75$20.91+14.95%65,959,435
Sep 2026$18.18$19.10$18.10$18.19+1.17%48,580,177
Aug 2026$17.19$18.50$16.30$17.98+5.21%60,480,903
Jul 2026$15.97$17.83$15.91$17.09+6.61%84,073,399
Jun 2026$15.33$16.05$14.84$16.03+0.44%63,913,092
May 2026$16.64$16.92$15.84$15.96-4.32%65,501,538
Apr 2026$18.57$18.90$16.24$16.68-9.94%60,141,324
Mar 2026$18.45$18.59$17.51$18.52-1.23%61,806,317
Feb 2026$17.21$18.82$17.21$18.75+8.82%52,320,792
Jan 2026$15.63$17.26$15.48$17.23+10.52%68,826,902
Dec 2025$14.48$15.78$14.16$15.59+8.11%53,060,170
Nov 2025$13.37$14.56$13.35$14.42+7.29%61,294,793
Oct 2025$14.52$14.78$12.99$13.44-8.20%67,056,102
Sep 2025$15.12$15.69$14.42$14.64-2.33%59,442,220
Aug 2025$14.09$15.56$14.07$14.99+9.26%74,505,961
Jul 2025$15.39$15.53$13.49$13.72-11.25%100,956,921
Jun 2025$14.98$15.48$14.56$15.46+2.86%40,781,935
May 2025$15.20$15.43$13.55$15.03-1.70%48,263,583
Apr 2025$15.00$15.37$13.60$15.29+2.82%52,964,442
Mar 2025$14.58$15.31$14.55$14.87+3.19%34,827,914
Feb 2025$13.25$14.42$13.19$14.41+7.62%28,557,971
Jan 2025$13.20$13.88$12.80$13.39+1.13%42,135,141
Dec 2024$13.63$14.04$12.98$13.24-2.79%33,205,543
Nov 2024$14.00$14.24$13.21$13.62-2.30%35,051,308
Oct 2024$14.35$14.49$13.50$13.94-1.97%37,286,386
Sep 2024$14.84$15.00$14.18$14.22-4.50%35,736,173
Aug 2024$13.60$15.08$13.29$14.89+7.28%51,179,771
Jul 2024$13.00$13.93$12.95$13.88+7.26%53,359,592
Jun 2024$13.35$13.56$12.58$12.94-3.07%32,061,066
May 2024$13.10$13.49$12.77$13.35+2.06%31,047,232
Apr 2024$13.78$13.78$13.01$13.08-5.83%37,225,853
Mar 2024$14.54$14.87$13.82$13.89-4.80%31,622,162
Feb 2024$14.67$14.88$13.85$14.59-0.07%43,252,692
Jan 2024$14.12$15.07$14.12$14.60+2.31%37,792,282
Dec 2023$14.04$14.29$13.66$14.27+0.85%36,040,700
Nov 2023$13.61$14.15$13.55$14.15+4.04%32,744,456
Oct 2023$15.26$15.47$13.19$13.60-12.09%52,710,877
Sep 2023$15.50$16.39$15.14$15.47+0.45%33,009,536
Aug 2023$14.92$15.49$14.92$15.40+0.92%47,477,848
Jul 2023$15.65$15.81$15.18$15.26-2.86%53,659,928
Jun 2023$15.84$16.37$15.52$15.71-0.82%32,944,112
May 2023$16.67$17.12$15.67$15.84-4.52%46,104,930
Apr 2023$16.41$17.15$16.36$16.59+0.67%49,912,270
Mar 2023$15.34$16.58$15.18$16.48+7.36%54,441,488
Feb 2023$15.70$16.17$15.28$15.35-2.85%45,346,905
Jan 2023$15.62$16.30$15.28$15.80+1.28%66,389,020
Dec 2022$14.84$15.66$14.43$15.60+5.91%57,784,242
Nov 2022$13.31$14.75$12.99$14.73+11.42%49,492,855
Oct 2022$12.92$13.62$12.28$13.22+1.93%84,190,222
Sep 2022$13.70$13.82$12.75$12.97-5.67%58,237,836
Aug 2022$14.33$14.48$13.68$13.75-5.89%47,104,584
Jul 2022$13.92$14.90$13.91$14.61+4.06%51,834,822
Jun 2022$14.47$14.47$13.05$14.04-2.57%58,911,326
May 2022$14.47$15.07$13.92$14.41-0.89%57,559,180
Apr 2022$14.40$15.18$14.33$14.54+1.54%50,287,375
Mar 2022$15.16$15.25$14.28$14.32-5.79%55,379,662
Feb 2022$14.39$15.36$14.36$15.20+5.12%41,763,383
Jan 2022$13.67$14.75$13.49$14.46+6.09%80,905,725
Dec 2021$13.35$13.90$13.17$13.63+2.10%52,732,509
Nov 2021$14.08$14.53$13.20$13.35-4.78%49,964,802

Seasonality

TAK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average3.9%1.1%-1.1%-1.9%-0.6%-0.6%0.9%1.8%-1.0%-2.8%3.5%0.6%
Months up8 of 105 of 105 of 105 of 104 of 104 of 106 of 107 of 104 of 104 of 105 of 96 of 9
202610.5%8.8%-1.2%-9.9%-4.3%0.4%6.6%5.2%1.2%15.0%
20251.1%7.6%5.6%2.8%-1.7%2.9%-11.3%9.3%-2.3%-8.2%7.3%8.1%
20242.3%-0.1%-2.8%-5.8%2.1%-3.1%7.3%7.3%-2.3%-2.0%-2.3%-2.8%
20231.3%-2.8%7.4%0.7%-4.5%-0.8%-2.9%0.9%0.5%-12.1%4.0%0.8%
20226.1%5.1%-5.8%1.5%-0.9%-2.6%4.1%-5.9%-5.7%1.9%11.4%5.9%
2021-3.1%-5.2%9.3%-8.5%2.3%-1.5%-2.0%0.5%-1.3%-14.4%-4.8%2.1%
2020-2.5%-10.0%-12.3%18.2%8.7%-8.1%1.5%2.3%-4.1%-13.7%15.9%2.1%
201918.7%0.5%1.5%-10.3%-7.2%4.3%-0.6%-4.2%2.0%4.5%13.0%-2.8%
20183.7%-3.5%-14.2%-13.1%-4.8%3.5%1.4%-1.6%2.4%-1.3%-10.9%-10.5%
20170.9%11.0%1.5%5.1%3.8%-1.4%4.6%4.4%-0.3%2.3%-2.3%2.8%