TAK: Takeda Pharmaceutical Company Ltd.

As of Friday, September 12th, 2025

$ 15.10

-0.24 -1.56%

Open: 15.20
High: 15.20
Low: 15.03
Volume: 2,820,515
Previous Close on Thursday, September 11th, 2025

$ 15.34

+0.05 +0.33%

Open: 15.18
High: 15.36
Low: 15.16
Volume: 1,843,739

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 15.44 15.54 15.36 15.40 2,532,321 +0.11 +0.72
2025-09-04 15.24 15.32 15.21 15.29 2,015,381 +0.14 +0.92
2025-09-03 15.11 15.21 15.11 15.15 2,678,697 -0.01 -0.07
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 15.69
On 2025-09-08		 14.87
On 2025-09-08		 -0.30 -1.95 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.25
10D 15.69
On 2025-09-08		 14.87
On 2025-09-08		 0.13 0.87 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.23
20D 15.69
On 2025-09-08		 14.78
On 2025-08-27		 0.30 2.03 15.56
On 2025-08-20		 14.78
On 2025-08-27		 -4.98 15.19
WTD 15.69
On 2025-09-08		 14.87
On 2025-09-08		 -0.30 -1.95 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.25
MTD 15.69
On 2025-09-08		 14.87
On 2025-09-08		 0.11 0.73 15.69
On 2025-09-08		 15.03
On 2025-09-12		 -4.21 15.25
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STZ

Constellation Brands Inc.

139.49 -3.49 -2.44 2,437,925
WYNN

Wynn Resorts Ltd.

121.45 -2.41 -1.95 876,266
TJX

The TJX Companies, Inc.

139.48 -1.35 -0.96 5,153,654
PCY

Invesco Emerging Markets Sov Debt ETF

21.62 +0.01 +0.05 223,422
TAK

Takeda Pharmaceutical Company Ltd.

15.10 -0.24 -1.56 2,820,515