TAK: Takeda Pharmaceutical Company Ltd.

As of Wednesday, September 17th, 2025

$ 15.09

-0.03 -0.20%

Open: 15.07
High: 15.24
Low: 15.07
Volume: 3,494,212
Previous Close on Tuesday, September 16th, 2025

$ 15.12

+0.06 +0.40%

Open: 15.10
High: 15.19
Low: 15.10
Volume: 1,992,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 15.07 15.24 15.07 15.09 3,494,212 -0.03 -0.20
2025-09-16 15.10 15.19 15.10 15.12 1,992,139 +0.06 +0.40
2025-09-15 15.08 15.15 15.03 15.06 3,142,257 -0.04 -0.26
2025-09-12 15.20 15.20 15.03 15.10 2,820,515 -0.24 -1.56
2025-09-11 15.18 15.36 15.16 15.34 1,843,739 +0.05 +0.33
2025-09-10 15.35 15.38 15.24 15.29 3,202,770 +0.02 +0.13
2025-09-09 15.28 15.35 15.20 15.27 3,353,014 0.00 0.00
2025-09-08 15.65 15.69 14.87 15.27 9,457,701 -0.13 -0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.36
On 2025-09-11		 15.03
On 2025-09-12		 -0.20 -1.31 15.36
On 2025-09-11		 15.03
On 2025-09-12		 -2.15 15.14
10D 15.69
On 2025-09-08		 14.87
On 2025-09-08		 -0.06 -0.40 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.22
20D 15.69
On 2025-09-08		 14.78
On 2025-08-27		 -0.11 -0.72 15.56
On 2025-08-20		 14.78
On 2025-08-27		 -4.98 15.18
WTD 15.24
On 2025-09-17		 15.03
On 2025-09-15		 -0.01 -0.07 15.15
On 2025-09-15		 15.15
On 2025-09-15		 0.00 15.09
MTD 15.69
On 2025-09-08		 14.87
On 2025-09-08		 0.10 0.67 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.21
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

15.09 -0.03 -0.20 3,494,212