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 (%)
May 30, 2014 22.66 22.76 22.64 22.66 8,751 -0.04(-0.16%)
May 29, 2014 22.65 22.75 22.65 22.70 9,920 +0.09(+0.38%)
May 28, 2014 22.57 22.70 22.56 22.61 15,381 +0.00(+0.00%)
May 27, 2014 22.41 22.71 22.36 22.61 22,016 -0.04(-0.18%)
May 23, 2014 22.65 22.65 22.65 0 +0.38(+1.71%)
May 22, 2014 22.30 22.30 22.24 22.27 7,845 +0.10(+0.45%)
May 21, 2014 22.17 22.21 22.09 22.17 29,434 +0.04(+0.18%)
May 20, 2014 22.25 22.25 22.04 22.13 26,014 -0.06(-0.27%)
May 19, 2014 22.30 22.30 22.16 22.19 46,592 -0.11(-0.48%)
May 16, 2014 22.30 22.30 22.18 22.30 66,029 -0.00(-0.01%)
May 15, 2014 22.20 22.30 22.07 22.30 28,785 +0.14(+0.63%)
May 14, 2014 22.38 22.40 22.11 22.16 301,499 -0.19(-0.85%)
May 13, 2014 22.37 22.37 22.25 22.35 14,249 -0.08(-0.36%)
May 12, 2014 22.14 22.46 22.14 22.43 22,203 +0.20(+0.90%)
May 09, 2014 22.14 22.44 22.14 22.23 160,165 -0.11(-0.49%)
May 08, 2014 22.58 22.59 22.34 22.34 18,055 -0.07(-0.31%)
May 07, 2014 22.33 22.48 22.29 22.41 27,058 -0.20(-0.88%)
May 06, 2014 22.56 22.74 22.56 22.61 14,314 +0.02(+0.09%)
May 05, 2014 22.38 22.79 22.38 22.59 18,164 +0.00(+0.00%)
May 02, 2014 22.53 22.69 22.52 22.59 17,092 -0.05(-0.20%)
May 01, 2014 22.57 22.70 22.57 22.64 15,754 +0.29(+1.28%)
Apr 30, 2014 22.23 22.44 22.23 22.35 18,035 +0.24(+1.09%)
Apr 29, 2014 22.17 22.17 22.02 22.11 13,370 +0.08(+0.36%)
Apr 28, 2014 22.05 22.07 21.99 22.03 12,196 -0.05(-0.23%)
Apr 25, 2014 22.00 22.13 21.76 22.08 47,223 +0.26(+1.19%)
Apr 24, 2014 21.82 21.92 21.78 21.82 65,358 -0.29(-1.33%)
Apr 23, 2014 22.13 22.13 22.04 22.11 23,255 +0.07(+0.34%)
Apr 22, 2014 21.93 22.05 21.93 22.04 38,931 +0.00(+0.00%)
Apr 21, 2014 22.02 22.26 22.00 22.04 20,495 -0.20(-0.90%)
Apr 17, 2014 22.24 22.24 22.24 0 +0.10(+0.45%)
Apr 16, 2014 22.03 22.24 22.03 22.14 44,855 +0.45(+2.07%)
Apr 15, 2014 21.83 21.83 21.64 21.69 44,509 -0.29(-1.32%)
Apr 14, 2014 21.96 22.29 21.96 21.98 41,662 +0.09(+0.41%)
Apr 11, 2014 21.78 22.07 21.76 21.89 0 +0.02(+0.09%)
Apr 10, 2014 22.08 22.08 21.80 21.87 23,844 -0.37(-1.66%)
Apr 09, 2014 22.18 22.34 22.16 22.24 36,530 +0.05(+0.23%)
Apr 08, 2014 22.15 22.25 22.08 22.19 32,503 -1.11(-4.76%)
Apr 07, 2014 23.29 23.39 23.23 23.30 9,548 +0.03(+0.13%)
Apr 04, 2014 23.38 23.46 23.25 23.27 0 -0.16(-0.68%)
Apr 03, 2014 23.57 23.57 23.30 23.43 17,442 +0.08(+0.34%)
Apr 02, 2014 23.21 23.35 23.21 23.35 11,415 -0.06(-0.26%)
Apr 01, 2014 23.58 23.58 23.41 23.41 19,406 -0.29(-1.22%)
Mar 31, 2014 23.72 23.92 23.70 23.70 69,352 -0.35(-1.46%)
Mar 28, 2014 23.89 24.28 23.85 24.05 0 +0.36(+1.52%)
Mar 27, 2014 23.61 23.76 23.57 23.69 185,001 +0.19(+0.81%)
Mar 26, 2014 24.18 24.18 23.50 23.50 90,405 -0.46(-1.92%)
Mar 25, 2014 24.01 24.07 23.95 23.96 17,481 -0.08(-0.33%)
Mar 24, 2014 24.06 24.10 23.96 24.04 14,859 +0.15(+0.63%)
Mar 21, 2014 23.88 24.16 23.85 23.89 22,051 +0.03(+0.13%)
Mar 20, 2014 23.74 23.88 23.74 23.86 12,399 -0.24(-1.00%)
Mar 19, 2014 24.25 24.30 24.09 24.10 42,988 +0.22(+0.92%)
Mar 18, 2014 23.70 23.95 23.70 23.88 90,804 +0.39(+1.66%)
Mar 17, 2014 23.50 23.53 23.45 23.49 12,151 +0.04(+0.17%)
Mar 14, 2014 23.33 23.45 23.27 23.45 0 -0.26(-1.10%)
Mar 13, 2014 23.71 23.80 23.65 23.71 27,397 -0.02(-0.09%)
Mar 12, 2014 23.55 23.80 23.55 23.73 28,441 -0.13(-0.54%)
Mar 11, 2014 23.84 23.99 23.84 23.86 13,035 +0.06(+0.25%)
Mar 10, 2014 24.11 24.11 23.78 23.80 38,006 -0.14(-0.57%)
Mar 07, 2014 23.95 23.96 23.79 23.94 0 +0.07(+0.28%)
Mar 06, 2014 23.89 23.99 23.86 23.87 8,130 +0.05(+0.21%)
Mar 05, 2014 23.71 23.84 23.71 23.82 8,555 +0.03(+0.13%)
Mar 04, 2014 23.79 23.83 23.75 23.79 14,670 +0.28(+1.19%)
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.