Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takeda Pharma (OP: TKPYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.59 25.83 25.59 25.70 26,769 -0.14(-0.54%)
Jan 30, 2013 25.80 25.90 25.72 25.84 32,028 +0.19(+0.74%)
Jan 29, 2013 25.39 25.65 25.39 25.65 86,101 +0.32(+1.26%)
Jan 28, 2013 25.31 25.42 25.29 25.33 22,247 +0.25(+1.00%)
Jan 25, 2013 25.00 25.14 25.00 25.08 14,081 +0.20(+0.80%)
Jan 24, 2013 24.90 24.98 24.87 24.88 38,529 +0.24(+0.97%)
Jan 23, 2013 24.58 24.89 24.58 24.64 20,414 -0.34(-1.36%)
Jan 22, 2013 24.71 24.98 24.71 24.98 25,578 +0.30(+1.22%)
Jan 18, 2013 24.73 24.76 24.65 24.68 16,405 +0.00(+0.00%)
Jan 17, 2013 24.71 24.75 24.65 24.68 21,374 +0.13(+0.53%)
Jan 16, 2013 24.41 24.55 24.41 24.55 42,484 -0.12(-0.49%)
Jan 15, 2013 24.50 24.70 24.39 24.67 45,928 +0.67(+2.79%)
Jan 14, 2013 24.04 24.04 23.99 24.00 21,357 +0.08(+0.33%)
Jan 12, 2013 23.93 24.01 23.89 23.92 22,782 +0.00(+0.00%)
Jan 11, 2013 23.93 24.01 23.89 23.92 22,782 +0.45(+1.92%)
Jan 10, 2013 23.46 23.50 23.43 23.47 34,380 +0.50(+2.18%)
Jan 09, 2013 22.98 23.03 22.95 22.97 46,951 +0.08(+0.35%)
Jan 08, 2013 22.74 22.89 22.73 22.89 15,813 +0.21(+0.93%)
Jan 07, 2013 22.51 22.78 22.51 22.68 38,422 +0.08(+0.35%)
Jan 04, 2013 22.61 22.70 22.56 22.60 15,977 +0.01(+0.04%)
Jan 03, 2013 22.52 22.72 22.46 22.59 20,440 +0.02(+0.09%)
Jan 02, 2013 22.53 22.57 22.20 22.57 24,279 +0.37(+1.67%)
Dec 31, 2012 22.30 22.30 22.15 22.20 26,320 -0.01(-0.05%)
Dec 28, 2012 22.21 22.36 22.20 22.21 30,596 -0.17(-0.76%)
Dec 27, 2012 22.48 22.49 22.36 22.38 40,414 -0.20(-0.89%)
Dec 26, 2012 22.64 22.72 22.55 22.58 46,979 -0.29(-1.27%)
Dec 24, 2012 23.02 23.02 22.86 22.87 21,961 -0.06(-0.26%)
Dec 21, 2012 22.85 22.99 22.85 22.93 52,671 -0.03(-0.13%)
Dec 20, 2012 23.00 23.00 22.93 22.96 38,194 +0.14(+0.61%)
Dec 19, 2012 22.78 22.93 22.78 22.82 49,742 -0.08(-0.35%)
Dec 18, 2012 22.93 22.95 22.85 22.90 41,198 +0.04(+0.17%)
Dec 17, 2012 22.69 22.90 22.69 22.86 24,533 +0.14(+0.62%)
Dec 14, 2012 22.58 22.75 22.58 22.72 24,361 +0.06(+0.26%)
Dec 13, 2012 22.63 22.71 22.63 22.66 19,927 -0.44(-1.90%)
Dec 12, 2012 23.15 23.15 23.05 23.10 29,597 -0.14(-0.60%)
Dec 11, 2012 23.21 23.34 23.21 23.24 16,842 -0.14(-0.60%)
Dec 10, 2012 23.35 23.45 23.35 23.38 43,535 +0.15(+0.65%)
Dec 07, 2012 23.03 23.27 23.03 23.23 18,152 +0.26(+1.13%)
Dec 06, 2012 22.98 23.05 22.95 22.97 22,030 -0.01(-0.06%)
Dec 05, 2012 23.12 23.12 22.97 22.98 29,846 +0.06(+0.28%)
Dec 04, 2012 22.88 22.99 22.88 22.92 138,550 -0.03(-0.13%)
Nov 30, 2012 22.99 22.99 22.67 22.95 46,387 +0.20(+0.88%)
Nov 29, 2012 22.70 22.75 22.70 22.75 18,088 +0.05(+0.22%)
Nov 28, 2012 22.70 22.72 22.58 22.70 24,274 +0.06(+0.27%)
Nov 27, 2012 22.60 22.69 22.58 22.64 22,940 +0.06(+0.27%)
Nov 26, 2012 22.53 22.60 22.52 22.58 18,362 -0.03(-0.13%)
Nov 24, 2012 22.55 22.84 22.55 22.61 9,867 +0.00(+0.00%)
Nov 23, 2012 22.55 22.84 22.55 22.61 9,867 -0.19(-0.83%)
Nov 21, 2012 22.63 22.80 22.53 22.80 68,055 +0.04(+0.18%)
Nov 20, 2012 22.70 22.77 22.60 22.76 20,526 -0.04(-0.18%)
Nov 19, 2012 22.68 22.87 22.68 22.80 28,447 +0.40(+1.79%)
Nov 16, 2012 22.40 22.67 22.40 22.40 19,823 +0.10(+0.45%)
Nov 15, 2012 21.98 22.60 21.98 22.30 26,913 -0.41(-1.81%)
Nov 14, 2012 22.96 22.96 22.64 22.71 17,871 -0.15(-0.66%)
Nov 13, 2012 22.77 22.86 22.72 22.86 24,755 -0.07(-0.31%)
Nov 12, 2012 22.86 22.97 22.84 22.93 46,728 -0.19(-0.82%)
Nov 09, 2012 23.01 23.25 23.01 23.12 32,514 -0.08(-0.34%)
Nov 08, 2012 23.20 23.29 23.14 23.20 31,387 +0.08(+0.35%)
Nov 07, 2012 23.13 23.20 23.04 23.12 38,658 +0.06(+0.26%)
Nov 06, 2012 22.98 23.14 22.97 23.06 13,233 +0.09(+0.39%)
Nov 05, 2012 22.92 23.11 22.92 22.97 23,297 +0.01(+0.04%)
Nov 02, 2012 22.94 23.01 22.88 22.96 12,870 -0.18(-0.78%)
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.