Takeda Pharmaceutical Co Ltd (PK) Historical Data - TKPHF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Takeda Pharmaceutical Co Ltd (PK) (TKPHF)
Takeda Pharmaceutical Co Ltd (PK) (TKPHF) Historical

Takeda Pharmaceutical Co Ltd (PK) (TKPHF)

26.055

0.00

( 0.00% )

Updated: 12:47:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.015	4.053514377	25.04	26.055	25.04	106	25.57395735	CS
4	-1.857	-6.65305245056	27.912	27.958	25.04	9065	26.67592919	CS
12	-1.4588	-5.30206659931	27.5138	30.9	25.04	5812	27.10309395	CS
26	-0.195	-0.742857142857	26.25	30.9	25.04	5233	27.84347284	CS
52	-7.005	-21.1887477314	33.06	34.466091	25.04	26263	29.73688209	CS
156	-7.25	-21.7685032277	33.305	34.94	25.04	42694	29.9257595	CS
260	-10.445	-28.6164383562	36.5	42	25.04	36457	32.46925732	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	26.055	1.02	4.05	26.055	26.055	26.055	111
1714080300	25.04	-0.73	-2.83	25.04	25.04	25.04	100
1713993900	25.77	0	0.00	25.77	25.77	25.77	0
1713907500	25.77	0	0.00	25.77	25.77	25.77	0
1713821100	25.77	0	0.00	25.77	25.77	25.77	0
1713561900	25.77	-1.12	-4.17	26.53	26.53	25.77	2152
1713475560	26.89	0	0.00	26.89	26.89	26.89	0
1713389160	26.89	0	0.00	26.89	26.89	26.89	0
1713302760	26.89	0	0.00	26.89	26.89	26.89	0
1713216360	26.89	0	0.00	26.89	26.89	26.89	0
1712957160	26.89	0	0.00	26.89	26.89	26.89	0
1712870760	26.89	0.37	1.40	26.89	26.89	26.89	40000
1712784000	26.52	-0.53	-1.96	26.52	27.1	26.52	32320
1712698140	27.05	0.46	1.73	27.958	27.958	27.05	936
1712611200	26.59	-0.66	-2.42	26.59	26.59	26.59	23236
1712352000	27.25	0.83	3.13	27.25	27.25	27.25	163
1712265780	26.423	-0.28	-1.04	26.423	26.423	26.423	184
1712179380	26.7	0	0.00	26.7	26.7	26.7	0
1712092980	26.7	-1.21	-4.34	26.7	26.7	26.7	309
1712006940	27.912	-0.54	-1.89	27.912	27.912	27.912	203
1711660800	28.45	0	0.00	28.45	28.45	28.45	0
1711574400	28.45	0	0.00	28.45	28.45	28.45	0
1711488000	28.45	0	0.00	28.45	28.45	28.45	0
1711401600	28.45	-0.48	-1.67	29.115	29.115	28.45	1054
1711142940	28.934	0	0.00	28.934	28.934	28.934	0
1711056540	28.934	0	0.00	28.934	28.934	28.934	0
1710970140	28.934	0	0.00	28.934	28.934	28.934	0
1710883740	28.934	0	0.00	28.934	28.934	28.934	0
1710797340	28.934	0	0.00	28.934	28.934	28.934	0
1710538140	28.934	0	0.00	28.934	28.934	28.934	0
1710451740	28.934	-0.49	-1.66	28.934	28.934	28.934	303
1710365340	29.422	0	0.00	29.422	29.422	29.422	0
1710278940	29.422	-0.25	-0.84	29.422	29.422	29.422	640
1710195840	29.67	0	0.00	29.67	29.67	29.67	0
1709936640	29.67	1.17	4.11	30.9	30.9	29.67	3770
1709850180	28.5	0	0.00	28.5	28.5	28.5	0
1709763780	28.5	0	0.00	28.5	28.5	28.5	0
1709677380	28.5	0	0.00	28.5	28.5	28.5	0
1709590980	28.5	-0.33	-1.16	28.5	28.5	28.5	492
1709332140	28.834	0.2	0.71	29	29	28.834	2245
1709245200	28.63	0	0.00	28.63	28.63	28.63	0
1709158800	28.63	0	0.00	28.63	28.63	28.63	0
1709072400	28.63	0	0.00	28.63	28.63	28.63	0
1708986000	28.63	0	0.00	28.63	28.63	28.63	0
1708726800	28.63	0.16	0.56	28.63	28.63	28.63	2467
1708640940	28.47	-0.53	-1.83	28.47	28.47	28.47	405
1708554000	29.002	1.05	3.76	29.002	29.002	29.002	110
1708468140	27.95	0	0.00	27.95	27.95	27.95	0
1708122540	27.95	0	0.00	27.95	27.95	27.95	0
1708036140	27.95	-0.11	-0.39	27.95	28.88	27.95	2298
1707949740	28.06	0	0.00	28.06	28.06	28.06	0
1707863340	28.06	-0.04	-0.14	28.06	28.06	28.06	1425
1707776940	28.1	0.65	2.37	28.1	28.1	28.1	10000
1707517680	27.45	0	0.00	27.45	27.45	27.45	0
1707431280	27.45	-0.06	-0.23	27.45	27.45	27.45	20176
1707344880	27.5138	0	0.00	27.5138	27.5138	27.5138	0
1707258480	27.5138	-0.98	-3.43	27.5138	27.5138	27.5138	190
1707172140	28.49	0	0.00	28.49	28.49	28.49	0
1706912940	28.49	0	0.00	28.49	28.49	28.49	0
1706826540	28.49	-1.74	-5.74	28.49	28.49	28.49	100
1706707800	30.226	0	0.00	30.226	30.226	30.226	0
1706621400	30.226	0	0.00	30.226	30.226	30.226	0
1706535000	30.226	0	0.00	30.226	30.226	30.226	0

Takeda Pharmaceutical (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions