TKPHF.PK: Historical Prices for TAKEDA PHARMACEUTICA - Yahoo! Finance

MORE ON TKPHF.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	41.25	41.25	41.25	41.25	0	41.25
15-Dec-09	41.50	41.50	41.25	41.25	400	41.25
14-Dec-09	41.75	41.75	41.75	41.75	1,400	41.75
11-Dec-09	42.00	42.00	41.95	41.95	1,200	41.95
10-Dec-09	41.50	42.15	41.50	42.15	1,200	42.15
9-Dec-09	42.45	42.45	42.45	42.45	0	42.45
8-Dec-09	42.00	42.45	42.00	42.45	500	42.45
7-Dec-09	41.55	41.55	41.55	41.55	0	41.55
4-Dec-09	41.55	41.55	41.55	41.55	0	41.55
3-Dec-09	41.55	41.55	41.55	41.55	500	41.55
2-Dec-09	42.00	42.00	41.60	41.60	1,700	41.60
1-Dec-09	41.75	42.75	41.75	42.75	300	42.75
30-Nov-09	40.20	40.20	40.20	40.20	0	40.20
27-Nov-09	40.20	40.20	40.20	40.20	0	40.20
25-Nov-09	40.20	40.29	40.20	40.20	4,800	40.20
24-Nov-09	39.95	39.95	39.95	39.95	800	39.95
23-Nov-09	39.50	39.50	39.50	39.50	0	39.50
20-Nov-09	39.95	39.95	39.30	39.50	700	39.50
19-Nov-09	40.00	40.00	40.00	40.00	7,600	40.00
18-Nov-09	39.05	39.05	39.05	39.05	0	39.05
17-Nov-09	39.05	39.05	39.05	39.05	5,400	39.05
16-Nov-09	39.65	39.65	39.65	39.65	200	39.65
13-Nov-09	38.78	39.05	38.78	39.05	2,400	39.05
12-Nov-09	39.55	39.55	39.55	39.55	0	39.55
11-Nov-09	39.55	39.55	39.55	39.55	0	39.55
10-Nov-09	39.55	39.55	39.55	39.55	100	39.55
9-Nov-09	39.75	39.75	39.75	39.75	100	39.75
6-Nov-09	39.75	39.75	39.25	39.25	11,000	39.25
5-Nov-09	39.80	40.50	39.80	40.50	800	40.50
4-Nov-09	39.70	39.70	39.70	39.70	100	39.70
3-Nov-09	39.35	39.35	39.35	39.35	100	39.35
2-Nov-09	40.50	40.50	40.30	40.30	400	40.30
30-Oct-09	39.30	39.30	39.30	39.30	500	39.30
29-Oct-09	38.40	38.40	38.40	38.40	0	38.40
28-Oct-09	38.75	39.00	38.40	38.40	2,600	38.40
27-Oct-09	37.85	38.00	37.85	38.00	600	38.00
26-Oct-09	39.05	39.05	39.05	39.05	100	39.05
23-Oct-09	40.50	40.50	40.50	40.50	0	40.50
22-Oct-09	39.75	40.50	39.75	40.50	700	40.50
21-Oct-09	40.15	40.15	40.15	40.15	100	40.15
20-Oct-09	40.25	40.25	40.25	40.25	300	40.25
19-Oct-09	40.30	40.30	40.30	40.30	0	40.30
16-Oct-09	40.30	40.30	40.30	40.30	200	40.30
15-Oct-09	40.75	40.75	40.75	40.75	200	40.75
14-Oct-09	40.50	40.50	40.50	40.50	0	40.50
13-Oct-09	40.50	40.50	40.50	40.50	100	40.50
12-Oct-09	40.25	40.25	40.25	40.25	0	40.25
9-Oct-09	40.25	40.25	40.25	40.25	1,000	40.25
8-Oct-09	42.50	42.50	42.50	42.50	100	42.50
7-Oct-09	40.90	40.90	40.90	40.90	0	40.90
6-Oct-09	40.90	40.90	40.90	40.90	200	40.90
5-Oct-09	40.25	40.75	40.25	40.75	1,600	40.75
2-Oct-09	41.20	41.20	41.20	41.20	0	41.20
1-Oct-09	41.20	41.20	41.20	41.20	200	41.20
30-Sep-09	41.80	41.80	41.80	41.80	1,800	41.80
29-Sep-09	40.75	40.75	40.75	40.75	2,100	40.75
28-Sep-09	41.90	41.90	41.90	41.90	200	41.90
25-Sep-09	42.15	42.15	42.15	42.15	100	42.15
24-Sep-09	43.50	43.50	43.50	43.50	800	43.50
23-Sep-09	41.75	41.75	41.75	41.75	0	41.75
22-Sep-09	41.75	41.75	41.75	41.75	0	41.75
21-Sep-09	41.75	41.75	41.75	41.75	100	41.75
18-Sep-09	42.60	42.75	42.30	42.30	2,800	42.30
17-Sep-09	42.80	42.83	42.80	42.83	18,800	42.83
16-Sep-09	43.25	43.25	43.25	43.25	400	43.25
15-Sep-09	41.80	41.80	41.80	41.80	400	41.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.