Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 337 367 |
1,75%
|
18,2981
|
18,23
|
18,495
|
18,365
|
| 18/08/2026 |
1 203 029 |
4,11%
|
18,0782
|
18,03
|
18,125
|
18,05
|
| 17/08/2026 |
1 060 631 |
-1,42%
|
17,32
|
17,29
|
17,4398
|
17,4275
|
| 14/08/2026 |
1 206 442 |
1,38%
|
17,55
|
17,46
|
17,66
|
17,63
|
| 13/08/2026 |
840 011 |
-0,12%
|
17,37
|
17,36
|
17,47
|
17,39
|
| 12/08/2026 |
924 595 |
-0,40%
|
17,35
|
17,35
|
17,47
|
17,41
|
| 11/08/2026 |
1 083 505 |
-0,37%
|
17,62
|
17,41
|
17,64
|
17,48
|
| 10/08/2026 |
1 561 059 |
0,54%
|
17,49
|
17,42
|
17,61
|
17,55
|
| 07/08/2026 |
1 762 578 |
2,62%
|
17,49
|
17,41
|
17,56
|
17,45
|
| 06/08/2026 |
2 186 383 |
1,80%
|
17,05
|
16,91
|
17,275
|
17,02
|
| 05/08/2026 |
1 993 653 |
0,94%
|
16,63
|
16,57
|
16,775
|
16,72
|
| 04/08/2026 |
2 183 492 |
-1,52%
|
16,51
|
16,30
|
16,681
|
16,56
|
| 03/08/2026 |
1 301 261 |
-1,52%
|
17,01
|
16,83
|
17,215
|
16,83
|
| 31/07/2026 |
1 272 360 |
-0,93%
|
17,15
|
17,06
|
17,18
|
17,09
|
| 30/07/2026 |
2 149 658 |
-2,73%
|
17,36
|
16,965
|
17,75
|
17,25
|
| 29/07/2026 |
1 857 492 |
1,40%
|
17,86
|
17,57
|
17,86
|
17,75
|
| 28/07/2026 |
1 605 354 |
0,72%
|
17,44
|
17,37
|
17,73
|
17,52
|
| 27/07/2026 |
1 932 089 |
1,19%
|
17,52
|
17,41
|
17,65
|
17,44
|
| 24/07/2026 |
1 514 258 |
2,47%
|
17,13
|
17,13
|
17,345
|
17,24
|
| 23/07/2026 |
1 685 955 |
-0,27%
|
16,83
|
16,685
|
16,845
|
16,82
|
| 22/07/2026 |
1 899 925 |
-2,09%
|
17,21
|
16,84
|
17,21
|
16,87
|
| 21/07/2026 |
2 402 927 |
1,03%
|
17,04
|
17,025
|
17,25
|
17,23
|
| 20/07/2026 |
2 138 891 |
-0,55%
|
17,09
|
17,00
|
17,1999
|
17,05
|
| 17/07/2026 |
2 692 487 |
2,54%
|
16,8333
|
16,83
|
17,245
|
17,15
|
| 16/07/2026 |
3 868 370 |
1,73%
|
16,6178
|
16,49
|
16,7595
|
16,73
|
| 15/07/2026 |
2 302 274 |
0,37%
|
16,39
|
16,26
|
16,475
|
16,45
|
| 14/07/2026 |
2 381 143 |
-0,52%
|
16,45
|
16,235
|
16,575
|
16,39
|
| 13/07/2026 |
1 450 048 |
-0,45%
|
16,54
|
16,37
|
16,615
|
16,49
|
| 10/07/2026 |
679 670 |
-0,30%
|
16,6099
|
16,51
|
16,625
|
16,56
|
| 09/07/2026 |
1 173 871 |
-0,72%
|
16,64
|
16,57
|
16,69
|
16,61
|
| 08/07/2026 |
1 274 439 |
-1,12%
|
16,70
|
16,70
|
16,805
|
16,75
|
| 07/07/2026 |
1 265 076 |
0,39%
|
16,88
|
16,87
|
17,115
|
16,96
|
| 06/07/2026 |
1 270 442 |
0,72%
|
16,95
|
15,9854
|
17,07
|
16,89
|
| 02/07/2026 |
1 402 384 |
4,89%
|
16,40
|
16,40
|
16,80
|
16,77
|
| 01/07/2026 |
927 818 |
-0,47%
|
15,92
|
15,905
|
16,0199
|
15,95
|
| 30/06/2026 |
1 305 822 |
0,31%
|
15,98
|
15,7814
|
16,035
|
16,03
|
| 29/06/2026 |
1 377 106 |
0,47%
|
15,91
|
15,87
|
16,045
|
15,98
|
| 26/06/2026 |
1 109 761 |
1,69%
|
15,63
|
15,63
|
15,98
|
15,91
|
| 25/06/2026 |
954 197 |
-0,57%
|
15,7265
|
15,57
|
15,75
|
15,65
|
| 24/06/2026 |
1 356 850 |
-0,82%
|
15,85
|
15,4351
|
15,94
|
15,72
|
| 23/06/2026 |
1 495 121 |
2,30%
|
15,6659
|
15,50
|
15,85
|
15,84
|
| 18/06/2026 |
993 181 |
1,33%
|
15,56
|
15,47
|
15,77
|
15,47
|
| 17/06/2026 |
1 018 774 |
-1,56%
|
15,48
|
15,335
|
15,52
|
15,42
|
| 16/06/2026 |
826 801 |
-0,79%
|
15,64
|
15,56
|
15,757
|
15,66
|
| 15/06/2026 |
1 190 118 |
-0,91%
|
16,00
|
15,75
|
16,00
|
15,77
|
| 12/06/2026 |
1 856 666 |
0,25%
|
15,90
|
15,82
|
16,06
|
15,91
|
| 11/06/2026 |
1 082 945 |
1,24%
|
15,8186
|
15,74
|
15,95
|
15,87
|
| 10/06/2026 |
1 011 412 |
-0,22%
|
15,84
|
15,675
|
15,85
|
15,68
|
| 09/06/2026 |
2 124 089 |
-0,32%
|
15,74
|
15,59
|
15,845
|
15,72
|
| 08/06/2026 |
2 067 085 |
1,03%
|
15,74
|
15,71
|
15,86
|
15,74
|
| 05/06/2026 |
1 526 494 |
0,87%
|
15,60
|
15,46
|
15,675
|
15,60
|
| 04/06/2026 |
1 266 995 |
2,76%
|
14,99
|
14,99
|
15,50
|
15,45
|
| 03/06/2026 |
1 249 752 |
-1,12%
|
14,90
|
14,84
|
15,085
|
15,03
|
| 02/06/2026 |
957 767 |
0,03%
|
15,18
|
15,10
|
15,235
|
15,18
|
| 01/06/2026 |
2 138 620 |
-4,83%
|
15,39
|
15,08
|
15,495
|
15,19
|
| 29/05/2026 |
1 016 070 |
-1,08%
|
16,6061
|
15,94
|
16,6061
|
15,96
|
| 28/05/2026 |
1 075 263 |
0,00%
|
16,26
|
16,10
|
16,26
|
16,15
|
| 27/05/2026 |
1 495 984 |
1,76%
|
16,17
|
16,04
|
16,27
|
16,15
|
| 26/05/2026 |
1 427 995 |
-2,34%
|
15,9568
|
15,855
|
16,02
|
15,87
|
| 22/05/2026 |
1 572 663 |
-1,40%
|
16,1955
|
16,08
|
16,25
|
16,25
|
| 21/05/2026 |
1 330 027 |
-1,20%
|
16,45
|
16,242
|
16,49
|
16,48
|
| 20/05/2026 |
767 866 |
0,60%
|
16,58
|
16,54
|
16,73
|
16,68
|
| 19/05/2026 |
1 126 031 |
0,15%
|
16,44
|
16,44
|
16,665
|
16,58
|
| 18/05/2026 |
1 572 409 |
-0,24%
|
16,6997
|
16,505
|
16,735
|
16,57
|
| 15/05/2026 |
943 467 |
0,14%
|
16,70
|
16,59
|
16,73
|
16,61
|
| 14/05/2026 |
1 603 830 |
-0,06%
|
16,88
|
16,57
|
16,88
|
16,63
|
| 13/05/2026 |
1 791 543 |
1,34%
|
16,25
|
15,98
|
16,64
|
16,64
|
| 12/05/2026 |
2 142 290 |
0,40%
|
16,46
|
16,35
|
16,565
|
16,42
|
| 11/05/2026 |
2 315 947 |
-0,61%
|
16,46
|
16,28
|
16,535
|
16,36
|
| 08/05/2026 |
2 103 483 |
-0,93%
|
16,76
|
16,46
|
16,76
|
16,46
|
| 07/05/2026 |
2 436 392 |
-0,51%
|
17,1295
|
16,60
|
17,1295
|
16,64
|
| 06/05/2026 |
1 502 922 |
0,94%
|
16,50
|
16,50
|
18,7979
|
16,72
|
| 05/05/2026 |
1 170 743 |
-0,06%
|
16,70
|
16,50
|
16,70
|
16,55
|
| 04/05/2026 |
1 102 856 |
-0,30%
|
16,77
|
16,525
|
16,77
|
16,56
|
| 01/05/2026 |
576 520 |
-0,36%
|
16,68
|
16,55
|
16,71
|
16,62
|
| 30/04/2026 |
1 000 264 |
2,42%
|
16,67
|
16,64
|
16,7658
|
16,68
|
| 29/04/2026 |
966 242 |
-0,67%
|
16,57
|
16,24
|
16,57
|
16,30
|
| 28/04/2026 |
1 389 998 |
0,31%
|
16,495
|
16,35
|
16,545
|
16,41
|
| 27/04/2026 |
141 395 |
-0,72%
|
16,39
|
16,3401
|
16,56
|
16,36
|
| 24/04/2026 |
656 683 |
-0,12%
|
16,74
|
16,56
|
16,74
|
16,63
|
| 23/04/2026 |
832 281 |
0,30%
|
16,63
|
16,545
|
16,78
|
16,65
|
| 22/04/2026 |
1 370 405 |
-2,70%
|
16,76
|
16,585
|
16,88
|
16,60
|
| 21/04/2026 |
1 760 484 |
-2,79%
|
17,35
|
17,06
|
17,35
|
17,06
|
| 20/04/2026 |
1 182 557 |
-1,52%
|
17,64
|
17,55
|
18,06
|
17,55
|
| 17/04/2026 |
1 077 009 |
0,23%
|
17,87
|
17,79
|
17,98
|
17,82
|
| 16/04/2026 |
1 618 804 |
-0,36%
|
17,74
|
17,70
|
17,875
|
17,78
|
| 15/04/2026 |
1 124 161 |
0,00%
|
17,7376
|
17,7376
|
17,965
|
17,85
|
| 14/04/2026 |
1 747 131 |
0,17%
|
17,7477
|
17,6789
|
17,93
|
17,85
|
| 13/04/2026 |
1 446 128 |
-1,44%
|
18,3176
|
17,6103
|
18,3176
|
17,82
|
| 10/04/2026 |
1 277 512 |
-2,06%
|
18,14
|
18,055
|
18,23
|
18,08
|
| 09/04/2026 |
1 496 575 |
-1,05%
|
18,45
|
18,30
|
18,60
|
18,46
|
| 08/04/2026 |
1 622 902 |
2,02%
|
18,80
|
18,41
|
18,80
|
18,66
|
| 07/04/2026 |
2 213 656 |
0,38%
|
18,7988
|
18,075
|
18,7988
|
18,29
|
| 06/04/2026 |
1 785 012 |
-2,78%
|
18,30
|
18,16
|
18,34
|
18,22
|
| 02/04/2026 |
1 297 431 |
-0,16%
|
18,77
|
18,4601
|
18,83
|
18,74
|
| 01/04/2026 |
1 813 940 |
1,30%
|
18,64
|
18,57
|
18,895
|
18,77
|
| 31/03/2026 |
2 016 943 |
1,37%
|
18,1706
|
18,1706
|
18,585
|
18,52
|
| 30/03/2026 |
1 385 629 |
1,90%
|
17,91
|
17,91
|
18,34
|
18,27
|
| 27/03/2026 |
1 046 010 |
-0,86%
|
18,09
|
17,87
|
18,19
|
17,91
|
| 26/03/2026 |
932 829 |
-1,34%
|
18,21
|
18,04
|
18,265
|
18,06
|
