B3 · TAKP34 · stock
Takeda Pharmaceutical Company Limited (TAKP34) stock price history
Every B3 trading session of Takeda Pharmaceutical Company Limited from Dec 17, 2019 to Sep 28, 2026: 1,687 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAKP34 adjusted close, 2019 to 2026
- R$99.07
- All time high, 2026
- R$99.07
- 52 week high, R$69.84 low
- 1,687
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TAKP34 key facts
- Takeda Pharmaceutical Company Limited (TAKP34) closed at R$99.07 on Sep 28, 2026 on B3.
- TAKP34's all time high close is R$99.07, set on Sep 25, 2026; its all time low close is R$50.26 on Mar 18, 2020.
- TAKP34's 52 week range is R$69.84 to R$99.07.
- TAKP34 returned +16.0% over the year to Sep 28, 2026 and +32.3% over five years.
- Since Dec 17, 2019 TAKP34 returned +57%, +6.9% a year compounded.
- TAKP34's deepest drawdown was -35.6% from Mar 24, 2021 to Jun 3, 2022.
- DataCedar holds 1,687 daily sessions of TAKP34 history from Dec 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAKP34 price chart, 2019 to 2026
TAKP34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +20.3% |
| 6 months | +5.4% |
| Year to date | +20.8% |
| 1 year | +16.0% |
| 3 years | +35.9% |
| 5 years | +32.3% |
| 10 years | n/a |
| Since Dec 17, 2019 | +56.9% |
| Compound annual growth, 6.8 years | +6.9% |
TAKP34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$99.07 on Sep 25, 2026
- All time low close
- R$50.26 on Mar 18, 2020
- 52 week high
- R$99.07 on Sep 25, 2026
- 52 week low
- R$69.84 on Oct 30, 2025
- Deepest drawdown
- -35.6% from Mar 24, 2021 to Jun 3, 2022, recovered Feb 2, 2026
- Best single session
- +10.1% on Apr 20, 2020
- Worst single session
- -15.2% on Mar 13, 2020
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2020, +25%
- Worst calendar year
- 2021, -16%
TAKP34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$82.04 | R$99.07 | R$76.32 | R$99.07 | +20.8% | 1.4K | 185 |
| 2025 | R$77.59 | R$89.31 | R$69.84 | R$82.04 | +5.7% | 4.9K | 250 |
| 2024 | R$63.47 | R$79.65 | R$62.12 | R$77.59 | +22.2% | 10.2K | 251 |
| 2023 | R$73.28 | R$83.05 | R$61.42 | R$63.47 | -13.4% | 3.1K | 248 |
| 2022 | R$65.64 | R$73.28 | R$57.04 | R$73.28 | +13.8% | 12.8K | 250 |
| 2021 | R$76.09 | R$88.54 | R$63.08 | R$64.37 | -16.2% | 24.3K | 247 |
| 2020 | R$61.47 | R$85.05 | R$50.26 | R$76.78 | +24.9% | 128.3K | 248 |
| 2019 | R$63.13 | R$63.17 | R$61.47 | R$61.47 | n/a | 13.3K | 8 |
TAKP34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$99.07 | +5.7% |
| August 2026 | R$93.69 | +4.1% |
| July 2026 | R$89.98 | +9.3% |
| June 2026 | R$82.32 | +1.5% |
| May 2026 | R$81.12 | -1.2% |
| April 2026 | R$82.08 | -13.9% |
| March 2026 | R$95.30 | +3.6% |
| February 2026 | R$91.98 | +6.0% |
| January 2026 | R$86.81 | +5.8% |
| December 2025 | R$82.04 | +13.6% |
| November 2025 | R$72.23 | +2.6% |
| October 2025 | R$70.37 | -6.7% |
About the TAKP34 data
Daily bars. 1,687 sessions from Dec 17, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAKP34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- T2YL34 Tyler Technologies, Inc.
- TAEE11 Transmissora Aliança de Energia Elétrica S.A.
- TAEE3 Transmissora Aliança de Energia Elétrica S.A.
- TAEE4 Transmissora Aliança de Energia Elétrica S.A.
- TASA3 Taurus Armas S.A.
- TASA4 Taurus Armas S.A.
- TCIN11 Fundo De Investimento Imobiliario Tourmalet V Edificio Cidade Nova
- TCSA3 Tecnisa S.A.
Common questions
TAKP34 share price history
