Takeda Pharmaceutical Co Historical Data - TAKP34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.26582278481	79	80	78.95	3	79.176	DR
4	-0.48	-0.596421471173	80.48	82.64	78.95	19	81.26549738	DR
12	-1.84	-2.24828934506	81.84	83.52	78	50	82.00700091	DR
26	4.8	6.3829787234	75.2	84.5	75.2	47	80.59430017	DR
52	6.64	9.05125408942	73.36	84.5	66.46	77	72.43435393	DR
156	1.12	1.41987829615	78.88	92	66.01	84	76.46818524	DR
260	-3.79	-4.52321279389	83.79	109.9	65.9	296	89.28991384	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737149400	80	0.56	0.70	80	80	80	1
1737062940	79.44	0	0.00	79.44	79.44	79.44	0
1736976540	79.44	0.44	0.56	78.95	79.44	78.95	2
1736890140	79	0	0.00	79	79	79	0
1736803740	79	-1.72	-2.13	79	79	79	3
1736544540	80.72	0	0.00	80.72	80.72	80.72	0
1736458140	80.72	0	0.00	80.72	80.72	80.72	0
1736371740	80.72	-0.47	-0.58	81.12	81.12	80.72	51
1736285400	81.19	-0.97	-1.18	81.19	81.19	81.19	1
1736198940	82.16	0.48	0.59	80.95	82.16	80.95	31
1735939740	81.68	0.32	0.39	81.68	81.68	81.68	13
1735853400	81.36	0	0.00	81.36	81.36	81.36	0
1735594200	81.36	-1.12	-1.36	82.5	82.64	81.36	76
1735334940	82.48	1.2	1.48	82.64	82.64	82.48	2
1735248540	81.28	0	0.00	81.28	81.28	81.28	0
1734989340	81.28	1.52	1.91	81.28	81.28	81.28	9
1734730200	79.76	-3.04	-3.67	80.48	80.48	79.76	3
1734643800	82.8	0	0.00	82.8	82.8	82.8	0
1734557400	82.8	1.44	1.77	82.5	82.8	82.5	733
1734470940	81.36	0.6	0.74	81.36	81.36	81.36	9
1734384600	80.76	0	0.00	80.76	80.76	80.76	0
1734125400	80.76	0	0.00	80.76	80.76	80.76	0
1734039000	80.76	-1.23	-1.50	80.4	81.2	80.4	4
1733952540	81.99	1.48	1.84	81.99	81.99	81.99	1
1733866140	80.51	-1.65	-2.01	80.51	80.51	80.51	2
1733779800	82.16	0	0.00	82.16	82.16	82.16	0
1733520600	82.16	0	0.00	82.16	82.16	82.16	0
1733434200	82.16	1.44	1.78	79.11	83.52	79.11	15
1733347800	80.72	0	0.00	80.72	80.72	80.72	0
1733261400	80.72	0	0.00	80.72	80.72	80.72	0
1733175000	80.72	0	0.00	80.72	80.72	80.72	0
1732915800	80.72	0	0.00	80.72	80.72	80.72	0
1732829400	80.72	0	0.00	80.72	80.72	80.72	0
1732743000	80.72	2.72	3.49	80.72	80.72	80.72	1
1732656540	78	0	0.00	78	78	78	0
1732570140	78	-0.08	-0.10	78	78	78	1
1732310940	78.08	0	0.00	78.08	78.08	78.08	0
1732224540	78.08	0	0.00	78.08	78.08	78.08	0
1732051740	78.08	0	0.00	78.08	78.08	78.08	0
1731965340	78.08	-0.8	-1.01	78.08	78.08	78.08	1
1731619740	78.88	0	0.00	78.88	78.88	78.88	0
1731533340	78.88	0	0.00	78.88	78.88	78.88	0
1731446940	78.88	0	0.00	78.88	78.88	78.88	0
1731360540	78.88	-3.44	-4.18	78.88	78.88	78.88	134
1731101400	82.32	0	0.00	82.32	82.32	82.32	0
1731015000	82.32	0	0.00	82.32	82.32	82.32	0
1730928600	82.32	0.48	0.59	82.32	82.32	82.32	2
1730842140	81.84	0	0.00	81.84	81.84	81.84	0
1730755740	81.84	0	0.00	81.84	81.84	81.84	0
1730496540	81.84	0	0.00	81.84	81.84	81.84	0
1730410140	81.84	0	0.00	81.84	81.84	81.84	0
1730323740	81.84	0	0.00	81.84	81.84	81.84	0
1730237340	81.84	2.56	3.23	81.84	81.84	81.84	3
1730151000	79.28	0	0.00	79.28	79.28	79.28	0
1729891800	79.28	0	0.00	79.28	79.28	79.28	0
1729805400	79.28	0	0.00	79.28	79.28	79.28	0
1729719000	79.28	-2.22	-2.72	79.2	79.28	79.2	3
1729632600	81.5	0	0.00	81.5	81.5	81.5	0
1729546200	81.5	0	0.00	81.5	81.5	81.5	0
1729287000	81.5	0.14	0.17	81.5	81.5	81.5	1

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Takeda Pharmaceutical Co (TAKP34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Takeda Pharmaceutical Co (TAKP34) Historical

Takeda Pharmaceutical Co (TAKP34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free