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 (%)
Aug 30, 2013 22.78 22.78 22.65 22.76 9,483 -0.11(-0.48%)
Aug 29, 2013 22.83 23.19 22.82 22.87 57,505 -0.42(-1.80%)
Aug 28, 2013 23.23 23.37 23.17 23.29 9,521 +0.06(+0.26%)
Aug 27, 2013 23.10 23.37 23.10 23.23 16,238 +0.33(+1.44%)
Aug 26, 2013 23.16 23.26 22.88 22.90 21,365 -0.21(-0.91%)
Aug 23, 2013 22.93 23.16 22.88 23.11 22,174 +0.08(+0.35%)
Aug 22, 2013 23.29 23.29 22.97 23.03 21,639 +0.26(+1.14%)
Aug 21, 2013 22.84 22.88 22.70 22.77 17,162 -0.54(-2.32%)
Aug 20, 2013 23.18 23.42 23.18 23.31 13,912 -0.02(-0.09%)
Aug 19, 2013 23.31 23.45 23.31 23.33 8,093 -0.34(-1.44%)
Aug 16, 2013 23.69 23.74 23.60 23.67 12,707 +0.14(+0.59%)
Aug 15, 2013 23.49 23.67 23.41 23.53 34,230 -0.37(-1.55%)
Aug 14, 2013 24.05 24.05 23.76 23.90 7,065 +0.08(+0.34%)
Aug 13, 2013 23.75 23.86 23.65 23.82 9,589 +0.02(+0.08%)
Aug 12, 2013 23.89 23.89 23.69 23.80 4,338 +0.12(+0.51%)
Aug 09, 2013 23.61 23.77 23.61 23.68 6,917 -0.17(-0.71%)
Aug 08, 2013 23.83 23.86 23.64 23.85 9,752 +0.22(+0.93%)
Aug 07, 2013 23.57 23.70 23.57 23.63 8,637 -0.07(-0.30%)
Aug 06, 2013 23.69 23.70 23.60 23.70 6,275 +0.26(+1.11%)
Aug 05, 2013 23.26 23.49 23.26 23.44 28,981 +0.13(+0.56%)
Aug 02, 2013 23.26 23.36 23.20 23.31 9,768 +0.04(+0.17%)
Aug 01, 2013 23.40 23.40 23.21 23.27 25,871 +0.75(+3.33%)
Jul 31, 2013 22.05 22.52 22.05 22.52 13,216 +0.10(+0.45%)
Jul 30, 2013 22.55 22.66 22.40 22.42 13,931 +0.10(+0.45%)
Jul 29, 2013 22.50 22.60 22.32 22.32 17,839 -0.36(-1.59%)
Jul 26, 2013 22.68 22.79 22.66 22.68 9,597 -0.52(-2.24%)
Jul 25, 2013 23.13 23.20 22.96 23.20 118,435 -0.20(-0.85%)
Jul 24, 2013 23.75 23.75 23.32 23.40 18,381 -0.43(-1.80%)
Jul 23, 2013 23.80 23.90 23.75 23.83 6,531 +0.26(+1.10%)
Jul 22, 2013 23.48 23.58 23.47 23.57 13,974 -0.21(-0.88%)
Jul 19, 2013 23.68 23.83 23.68 23.78 5,515 -0.24(-1.00%)
Jul 18, 2013 24.05 24.05 23.86 24.02 8,697 +0.16(+0.67%)
Jul 17, 2013 23.87 24.00 23.86 23.86 8,848 +0.11(+0.46%)
Jul 16, 2013 23.81 23.97 23.64 23.75 21,887 -0.11(-0.46%)
Jul 15, 2013 23.90 23.92 23.79 23.86 14,327 -0.01(-0.04%)
Jul 12, 2013 23.81 23.92 23.73 23.87 24,121 +0.15(+0.63%)
Jul 11, 2013 23.44 23.77 23.44 23.72 10,664 +0.43(+1.85%)
Jul 10, 2013 23.23 23.45 23.15 23.29 16,020 -0.03(-0.13%)
Jul 09, 2013 23.31 23.35 23.14 23.32 21,420 +0.23(+1.00%)
Jul 08, 2013 23.18 23.18 23.04 23.09 3,762 +0.24(+1.05%)
Jul 05, 2013 22.91 23.14 22.85 22.85 11,995 -0.20(-0.87%)
Jul 03, 2013 22.81 23.10 22.81 23.05 21,640 +0.14(+0.61%)
Jul 02, 2013 23.01 23.25 22.91 22.91 13,169 +0.05(+0.22%)
Jul 01, 2013 23.14 23.14 22.85 22.86 11,766 +0.28(+1.24%)
Jun 28, 2013 22.53 22.65 22.47 22.58 16,732 +0.42(+1.90%)
Jun 26, 2013 22.15 22.18 21.99 22.16 18,904 -0.08(-0.36%)
Jun 25, 2013 22.11 22.26 21.97 22.24 26,342 +0.20(+0.91%)
Jun 24, 2013 22.00 22.04 21.68 22.04 16,547 -0.71(-3.12%)
Jun 21, 2013 22.55 22.75 22.44 22.75 22,181 +0.86(+3.93%)
Jun 20, 2013 21.88 22.00 21.76 21.89 18,676 -0.94(-4.12%)
Jun 19, 2013 23.24 23.31 22.83 22.83 14,807 -0.19(-0.83%)
Jun 18, 2013 22.99 23.25 22.99 23.02 21,729 -0.04(-0.17%)
Jun 17, 2013 23.19 23.30 22.98 23.06 125,399 +0.80(+3.59%)
Jun 14, 2013 22.61 22.61 22.25 22.26 32,108 -0.33(-1.46%)
Jun 13, 2013 22.60 22.66 22.40 22.59 22,844 -0.20(-0.88%)
Jun 12, 2013 22.37 22.96 22.37 22.79 13,263 +0.18(+0.80%)
Jun 11, 2013 22.44 22.69 22.34 22.61 35,265 -0.03(-0.13%)
Jun 10, 2013 23.04 23.04 22.58 22.64 13,796 +0.09(+0.40%)
Jun 07, 2013 22.17 22.60 22.17 22.55 203,242 +0.38(+1.71%)
Jun 06, 2013 22.03 22.34 21.89 22.17 35,785 +0.31(+1.42%)
Jun 05, 2013 21.75 21.95 21.75 21.86 18,923 -0.60(-2.67%)
Jun 04, 2013 22.34 22.53 22.31 22.46 36,955 +0.21(+0.94%)
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.