Takeda Pharmaceutical Company Limited
TAKNYSEHealthcare● Active
$15.72
+$0.12(+0.77%)
Market Cap$49.7B
P/E Ratio—
52W High$18.9
52W Low$12.99
Takeda Pharmaceutical Company Limited（TAK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tak · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.90
Apr 1, 2026
-16.6% from here
5-Year Low5Y
$12.28
Oct 21, 2022
+28.3% from low
IPO Priceadj.
$21.37
Jan 5, 2010
-26.3% since IPO
1 Year Ago
$15.05
Jun 9, 2025
+4.7% in 1Y
5 Years Ago
$16.78
Jun 8, 2021
-6.1% in 5Y
10 Years Ago
$21.42
Jun 8, 2016
-26.4% in 10Y
Historical Price Data · TAK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.74 | $15.86 | $15.71 | $15.79 | $15.79 | 1.6M | +0.29% |
| Jun 5, 2026 | $15.51 | $15.68 | $15.46 | $15.60 | $15.60 | 3.5M | +0.58% |
| Jun 4, 2026 | $15.30 | $15.50 | $15.23 | $15.45 | $15.45 | 2.7M | +0.98% |
| Jun 3, 2026 | $14.84 | $15.09 | $14.84 | $15.03 | $15.03 | 3.8M | +1.28% |
| Jun 2, 2026 | $15.12 | $15.24 | $15.10 | $15.18 | $15.18 | 2.4M | +0.40% |
| Jun 1, 2026 | $15.33 | $15.50 | $15.08 | $15.19 | $15.19 | 4.4M | -0.91% |
| May 29, 2026 | $16.02 | $16.07 | $15.94 | $15.96 | $15.96 | 2.3M | -0.37% |
| May 28, 2026 | $16.10 | $16.25 | $16.10 | $16.15 | $16.15 | 2.6M | +0.31% |
| May 27, 2026 | $16.10 | $16.27 | $16.04 | $16.15 | $16.15 | 3.2M | +0.31% |
| May 26, 2026 | $15.95 | $16.02 | $15.84 | $15.87 | $15.87 | 3.4M | -0.50% |
| May 22, 2026 | $16.13 | $16.25 | $16.07 | $16.25 | $16.25 | 4.0M | +0.74% |
| May 21, 2026 | $16.39 | $16.50 | $16.24 | $16.48 | $16.48 | 3.4M | +0.55% |
| May 20, 2026 | $16.60 | $16.73 | $16.56 | $16.68 | $16.68 | 1.9M | +0.48% |
| May 19, 2026 | $16.54 | $16.67 | $16.46 | $16.58 | $16.58 | 2.3M | +0.24% |
| May 18, 2026 | $16.60 | $16.74 | $16.50 | $16.57 | $16.57 | 4.0M | -0.18% |
| May 15, 2026 | $16.69 | $16.73 | $16.59 | $16.61 | $16.61 | 2.8M | -0.48% |
| May 14, 2026 | $16.72 | $16.76 | $16.57 | $16.63 | $16.63 | 3.5M | -0.54% |
| May 13, 2026 | $16.09 | $16.64 | $15.98 | $16.64 | $16.64 | 3.8M | +3.42% |
| May 12, 2026 | $16.41 | $16.57 | $16.35 | $16.42 | $16.42 | 4.6M | +0.06% |
| May 11, 2026 | $16.46 | $16.54 | $16.28 | $16.36 | $16.36 | 5.2M | -0.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TAK
Jan 1 → Dec 31 · 6 years2026+1.0%$15.63 → $15.79
+1.0%
2025+18.1%$13.20 → $15.59
+18.1%
2024-6.2%$14.12 → $13.24
-6.2%
2023-8.6%$15.62 → $14.27
-8.6%
2022+14.1%$13.67 → $15.60
+14.1%
2021-19.3%$16.88 → $13.63
-19.3%
Best Year2025 · +18.1%
Worst Year2021 · -19.3%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-6.5%
6Y CAGR~-1.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in TAK?
If you invested $1,000 in TAK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$736
Total Return-26.4%
CAGR~-3.0% / yr
Profit$-264
Based on Jun 8, 2016 · $21.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Takeda Pharmaceutical Company Limited（TAK）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TAK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TAK 历史股价FMP 日线复权 OHLCV