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 (%)
Dec 31, 2010 24.32 24.41 24.31 24.35 12,779 +0.02(+0.08%)
Dec 30, 2010 24.43 24.46 24.31 24.33 21,394 -0.04(-0.16%)
Dec 29, 2010 24.25 24.46 24.25 24.37 21,751 +0.20(+0.83%)
Dec 28, 2010 24.20 24.30 24.11 24.17 30,919 +0.18(+0.75%)
Dec 27, 2010 23.84 23.99 23.83 23.99 30,633 +0.15(+0.63%)
Dec 23, 2010 23.86 23.89 23.83 23.84 43,408 +0.08(+0.34%)
Dec 22, 2010 23.83 23.90 23.76 23.76 17,721 +0.02(+0.08%)
Dec 21, 2010 23.65 23.85 23.65 23.74 36,256 +0.04(+0.17%)
Dec 20, 2010 23.66 23.71 23.62 23.70 34,312 +0.01(+0.04%)
Dec 17, 2010 23.53 23.69 23.48 23.69 25,196 +0.15(+0.64%)
Dec 16, 2010 23.40 23.61 23.33 23.54 51,723 +0.23(+0.99%)
Dec 15, 2010 23.54 23.68 23.27 23.31 21,037 -0.26(-1.10%)
Dec 14, 2010 23.60 23.74 23.54 23.57 38,881 -0.06(-0.25%)
Dec 13, 2010 23.46 23.74 23.46 23.63 26,763 +0.27(+1.16%)
Dec 10, 2010 23.35 23.45 23.30 23.36 20,543 -0.03(-0.13%)
Dec 09, 2010 23.41 23.55 23.31 23.39 155,385 -0.21(-0.89%)
Dec 08, 2010 23.40 23.77 23.40 23.60 44,172 +0.44(+1.90%)
Dec 07, 2010 23.51 23.51 23.10 23.16 20,776 -0.19(-0.81%)
Dec 06, 2010 23.33 23.53 23.21 23.35 43,247 -0.41(-1.73%)
Dec 03, 2010 23.40 23.76 23.40 23.76 34,495 +0.44(+1.89%)
Dec 02, 2010 23.05 23.45 23.05 23.32 29,647 -0.10(-0.43%)
Dec 01, 2010 23.05 23.42 23.05 23.42 19,316 +0.30(+1.30%)
Nov 30, 2010 23.05 23.25 23.01 23.12 21,612 -0.10(-0.43%)
Nov 29, 2010 23.00 23.24 22.88 23.22 46,406 +0.27(+1.18%)
Nov 26, 2010 23.50 23.70 22.95 22.95 8,598 -0.56(-2.38%)
Nov 24, 2010 23.50 23.51 23.51 23.51 133,665 +0.01(+0.04%)
Nov 23, 2010 23.59 23.67 23.45 23.50 26,579 -0.20(-0.84%)
Nov 22, 2010 24.10 24.10 23.53 23.70 16,081 +0.02(+0.08%)
Nov 19, 2010 23.53 23.78 23.53 23.68 38,558 -0.07(-0.29%)
Nov 18, 2010 23.60 24.00 23.60 23.75 11,894 +0.44(+1.89%)
Nov 17, 2010 23.05 23.38 23.05 23.31 46,603 +0.31(+1.35%)
Nov 16, 2010 23.10 23.30 22.90 23.00 26,333 -0.55(-2.34%)
Nov 15, 2010 23.46 23.65 23.46 23.55 43,944 -0.18(-0.76%)
Nov 12, 2010 23.70 23.85 23.57 23.73 10,333 -0.07(-0.29%)
Nov 11, 2010 23.80 23.86 23.65 23.80 31,131 -0.26(-1.08%)
Nov 10, 2010 23.90 24.15 23.90 24.06 21,576 +0.04(+0.17%)
Nov 09, 2010 24.26 24.39 23.96 24.02 10,302 -0.38(-1.56%)
Nov 08, 2010 24.20 24.45 24.14 24.40 23,877 +0.20(+0.83%)
Nov 05, 2010 24.15 24.30 24.10 24.20 29,456 -0.10(-0.41%)
Nov 04, 2010 24.00 24.47 24.00 24.30 13,121 +0.68(+2.88%)
Nov 03, 2010 23.55 23.80 23.55 23.62 15,530 -0.18(-0.76%)
Nov 02, 2010 23.95 23.95 23.53 23.80 19,492 +0.35(+1.49%)
Nov 01, 2010 23.50 23.58 23.35 23.45 27,483 -0.40(-1.68%)
Oct 29, 2010 23.10 24.70 23.10 23.85 59,034 +0.55(+2.36%)
Oct 28, 2010 23.05 23.32 23.00 23.30 12,027 +0.22(+0.95%)
Oct 27, 2010 23.01 23.09 22.90 23.08 27,519 -0.37(-1.58%)
Oct 25, 2010 23.46 23.60 23.17 23.45 699,502 -0.12(-0.51%)
Oct 22, 2010 23.41 23.69 23.41 23.57 123,717 +0.22(+0.94%)
Oct 21, 2010 23.36 23.63 23.31 23.35 405,170 -0.45(-1.89%)
Oct 20, 2010 23.41 23.89 23.41 23.80 23,066 +0.19(+0.80%)
Oct 19, 2010 23.65 23.80 23.60 23.61 19,274 -0.20(-0.84%)
Oct 18, 2010 23.95 23.95 23.80 23.81 15,356 +0.06(+0.25%)
Oct 15, 2010 23.65 23.80 23.65 23.75 10,678 -0.04(-0.17%)
Oct 14, 2010 23.80 23.91 23.70 23.79 13,823 -0.14(-0.59%)
Oct 13, 2010 23.59 23.93 23.59 23.93 63,488 +0.34(+1.44%)
Oct 12, 2010 23.25 23.66 23.25 23.59 17,760 -0.23(-0.97%)
Oct 11, 2010 24.09 24.10 23.80 23.82 46,708 +0.02(+0.08%)
Oct 08, 2010 23.60 23.87 23.60 23.80 31,293 +0.06(+0.25%)
Oct 07, 2010 23.61 23.78 23.51 23.74 22,818 +0.37(+1.58%)
Oct 06, 2010 23.36 23.46 23.35 23.37 16,535 -0.06(-0.26%)
Oct 05, 2010 23.00 23.45 23.00 23.43 77,432 +0.63(+2.76%)
Oct 04, 2010 22.90 23.00 22.71 22.80 23,487 -0.40(-1.72%)
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.