TAKEDA PHARMACEUTICAL CO LTD - Price History
Monthly price history for 4502.T (TAKEDA PHARMACEUTICAL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | ¥4,140 | ¥4,140 |
| March 2024 | ¥4,183 | ¥4,183 |
| February 2024 | ¥4,293 | ¥4,387 |
| January 2024 | ¥4,269 | ¥4,362 |
| December 2023 | ¥3,967 | ¥4,054 |
| November 2023 | ¥4,076 | ¥4,165 |
| October 2023 | ¥3,976 | ¥4,063 |
| September 2023 | ¥4,542 | ¥4,641 |
| August 2023 | ¥4,325 | ¥4,508 |
| July 2023 | ¥4,165 | ¥4,341 |
| June 2023 | ¥4,343 | ¥4,527 |
| May 2023 | ¥4,242 | ¥4,421 |
| April 2023 | ¥4,329 | ¥4,512 |
| March 2023 | ¥4,174 | ¥4,350 |
| February 2023 | ¥3,958 | ¥4,212 |
| January 2023 | ¥3,843 | ¥4,090 |
| December 2022 | ¥3,863 | ¥4,111 |
| November 2022 | ¥3,806 | ¥4,050 |
| October 2022 | ¥3,682 | ¥3,918 |
| September 2022 | ¥3,540 | ¥3,767 |
| August 2022 | ¥3,530 | ¥3,850 |
| July 2022 | ¥3,599 | ¥3,925 |
| June 2022 | ¥3,501 | ¥3,818 |
| May 2022 | ¥3,395 | ¥3,703 |
| April 2022 | ¥3,456 | ¥3,769 |
| March 2022 | ¥3,207 | ¥3,498 |
| February 2022 | ¥3,130 | ¥3,501 |
| January 2022 | ¥2,975 | ¥3,328 |
| December 2021 | ¥2,805 | ¥3,137 |
| November 2021 | ¥2,710 | ¥3,031 |
| October 2021 | ¥2,864 | ¥3,203 |
| September 2021 | ¥3,307 | ¥3,699 |
| August 2021 | ¥3,210 | ¥3,679 |
| July 2021 | ¥3,213 | ¥3,682 |
| June 2021 | ¥3,245 | ¥3,719 |
| May 2021 | ¥3,245 | ¥3,719 |
| April 2021 | ¥3,172 | ¥3,635 |
| March 2021 | ¥3,477 | ¥3,985 |
| February 2021 | ¥3,058 | ¥3,582 |
| January 2021 | ¥3,157 | ¥3,698 |
| December 2020 | ¥3,206 | ¥3,755 |
| November 2020 | ¥3,197 | ¥3,745 |
| October 2020 | ¥2,765 | ¥3,239 |
| September 2020 | ¥3,196 | ¥3,744 |
| August 2020 | ¥3,304 | ¥3,959 |
| July 2020 | ¥3,135 | ¥3,756 |
| June 2020 | ¥3,211 | ¥3,848 |
| May 2020 | ¥3,498 | ¥4,191 |
| April 2020 | ¥3,241 | ¥3,883 |
| March 2020 | ¥2,761 | ¥3,308 |
| February 2020 | ¥3,058 | ¥3,763 |
| January 2020 | ¥3,435 | ¥4,227 |
| December 2019 | ¥3,520 | ¥4,332 |
| November 2019 | ¥3,620 | ¥4,455 |
| October 2019 | ¥3,192 | ¥3,928 |
| September 2019 | ¥2,999 | ¥3,690 |
| August 2019 | ¥2,850 | ¥3,590 |
| July 2019 | ¥2,885 | ¥3,635 |
| June 2019 | ¥3,034 | ¥3,823 |
| May 2019 | ¥2,912 | ¥3,669 |
| April 2019 | ¥3,264 | ¥4,112 |
| March 2019 | ¥3,588 | ¥4,521 |
| February 2019 | ¥3,479 | ¥4,469 |
| January 2019 | ¥3,417 | ¥4,389 |
| December 2018 | ¥2,885 | ¥3,705 |
| November 2018 | ¥3,313 | ¥4,255 |
| October 2018 | ¥3,558 | ¥4,570 |
| September 2018 | ¥3,785 | ¥4,861 |
| August 2018 | ¥3,554 | ¥4,653 |
| July 2018 | ¥3,571 | ¥4,675 |
| June 2018 | ¥3,573 | ¥4,678 |
| May 2018 | ¥3,401 | ¥4,452 |
| April 2018 | ¥3,530 | ¥4,621 |
| March 2018 | ¥3,959 | ¥5,183 |
| February 2018 | ¥4,594 | ¥6,112 |
| January 2018 | ¥4,822 | ¥6,415 |
| December 2017 | ¥4,811 | ¥6,401 |
| November 2017 | ¥4,648 | ¥6,184 |
| October 2017 | ¥4,807 | ¥6,395 |
| September 2017 | ¥4,671 | ¥6,214 |
| August 2017 | ¥4,501 | ¥6,077 |
| July 2017 | ¥4,320 | ¥5,832 |
| June 2017 | ¥4,228 | ¥5,709 |
| May 2017 | ¥4,227 | ¥5,707 |
| April 2017 | ¥3,957 | ¥5,342 |
| March 2017 | ¥3,873 | ¥5,229 |
| February 2017 | ¥3,802 | ¥5,222 |
| January 2017 | ¥3,439 | ¥4,724 |
| December 2016 | ¥3,520 | ¥4,835 |
| November 2016 | ¥3,411 | ¥4,685 |
| October 2016 | ¥3,422 | ¥4,700 |
| September 2016 | ¥3,511 | ¥4,823 |
| August 2016 | ¥3,259 | ¥4,560 |
| July 2016 | ¥3,279 | ¥4,588 |
| June 2016 | ¥3,162 | ¥4,424 |
| May 2016 | ¥3,428 | ¥4,797 |
| April 2016 | ¥3,760 | ¥5,262 |
| March 2016 | ¥3,670 | ¥5,136 |
| February 2016 | ¥3,775 | ¥5,371 |
| January 2016 | ¥4,058 | ¥5,773 |
| December 2015 | ¥4,263 | ¥6,065 |
| November 2015 | ¥4,206 | ¥5,983 |
| October 2015 | ¥4,168 | ¥5,930 |
| September 2015 | ¥3,681 | ¥5,237 |
| August 2015 | ¥4,123 | ¥5,962 |
| July 2015 | ¥4,315 | ¥6,240 |
| June 2015 | ¥4,087 | ¥5,911 |
| May 2015 | ¥4,177 | ¥6,040 |
| April 2015 | ¥4,258 | ¥6,157 |
| March 2015 | ¥4,148 | ¥5,999 |
| February 2015 | ¥4,173 | ¥6,123 |
| January 2015 | ¥4,023 | ¥5,903 |
| December 2014 | ¥3,405 | ¥4,996 |
| November 2014 | ¥3,389 | ¥4,972 |
| October 2014 | ¥3,274 | ¥4,804 |
| September 2014 | ¥3,250 | ¥4,768 |
| August 2014 | ¥3,178 | ¥4,750 |
| July 2014 | ¥3,163 | ¥4,727 |
| June 2014 | ¥3,144 | ¥4,699 |
| May 2014 | ¥3,082 | ¥4,607 |
| April 2014 | ¥3,070 | ¥4,588 |
| March 2014 | ¥3,273 | ¥4,892 |
| February 2014 | ¥3,200 | ¥4,872 |
| January 2014 | ¥3,148 | ¥4,793 |
| December 2013 | ¥3,169 | ¥4,825 |
| November 2013 | ¥3,268 | ¥4,975 |
| October 2013 | ¥3,064 | ¥4,665 |
| September 2013 | ¥3,044 | ¥4,635 |
| August 2013 | ¥2,881 | ¥4,470 |
| July 2013 | ¥2,820 | ¥4,375 |
| June 2013 | ¥2,887 | ¥4,480 |
| May 2013 | ¥2,900 | ¥4,500 |
| April 2013 | ¥3,448 | ¥5,350 |
| March 2013 | ¥3,242 | ¥5,030 |
| February 2013 | ¥3,037 | ¥4,795 |
| January 2013 | ¥2,977 | ¥4,700 |
| December 2012 | ¥2,442 | ¥3,855 |
| November 2012 | ¥2,388 | ¥3,770 |
| October 2012 | ¥2,350 | ¥3,710 |
| September 2012 | ¥2,277 | ¥3,595 |
| August 2012 | ¥2,269 | ¥3,670 |
| July 2012 | ¥2,228 | ¥3,605 |
| June 2012 | ¥2,235 | ¥3,615 |
| May 2012 | ¥2,024 | ¥3,275 |
| April 2012 | ¥2,154 | ¥3,485 |
| March 2012 | ¥2,253 | ¥3,645 |
| February 2012 | ¥2,214 | ¥3,670 |
| January 2012 | ¥1,997 | ¥3,310 |
| December 2011 | ¥2,039 | ¥3,380 |
| November 2011 | ¥1,898 | ¥3,145 |
| October 2011 | ¥2,136 | ¥3,540 |
| September 2011 | ¥2,220 | ¥3,680 |
| August 2011 | ¥2,176 | ¥3,695 |
| July 2011 | ¥2,164 | ¥3,675 |
| June 2011 | ¥2,188 | ¥3,715 |
| May 2011 | ¥2,276 | ¥3,865 |
| April 2011 | ¥2,308 | ¥3,920 |
| March 2011 | ¥2,285 | ¥3,880 |
| February 2011 | ¥2,339 | ¥4,065 |
| January 2011 | ¥2,273 | ¥3,950 |
| December 2010 | ¥2,299 | ¥3,995 |
| November 2010 | ¥2,239 | ¥3,890 |
| October 2010 | ¥2,170 | ¥3,770 |
| September 2010 | ¥2,207 | ¥3,835 |
| August 2010 | ¥2,172 | ¥3,860 |
| July 2010 | ¥2,231 | ¥3,965 |
| June 2010 | ¥2,149 | ¥3,820 |
| May 2010 | ¥2,135 | ¥3,795 |
| April 2010 | ¥2,279 | ¥4,050 |
| March 2010 | ¥2,315 | ¥4,115 |
| February 2010 | ¥2,217 | ¥4,025 |
| January 2010 | ¥2,186 | ¥3,970 |
| December 2009 | ¥2,109 | ¥3,830 |
| November 2009 | ¥1,983 | ¥3,600 |
| October 2009 | ¥2,010 | ¥3,650 |
| September 2009 | ¥2,060 | ¥3,740 |
| August 2009 | ¥2,018 | ¥3,750 |
| July 2009 | ¥2,061 | ¥3,830 |
| June 2009 | ¥2,024 | ¥3,760 |
| May 2009 | ¥2,029 | ¥3,770 |
| April 2009 | ¥1,884 | ¥3,500 |
| March 2009 | ¥1,830 | ¥3,400 |
| February 2009 | ¥2,095 | ¥3,990 |
| January 2009 | ¥2,231 | ¥4,250 |
| December 2008 | ¥2,436 | ¥4,640 |
| November 2008 | ¥2,420 | ¥4,610 |
| October 2008 | ¥2,536 | ¥4,830 |
| September 2008 | ¥2,756 | ¥5,250 |
| August 2008 | ¥2,959 | ¥5,730 |
| July 2008 | ¥2,970 | ¥5,750 |
| June 2008 | ¥2,789 | ¥5,400 |
| May 2008 | ¥3,156 | ¥6,110 |
| April 2008 | ¥2,836 | ¥5,490 |
| March 2008 | ¥2,577 | ¥4,990 |
| February 2008 | ¥2,978 | ¥5,860 |
| January 2008 | ¥3,278 | ¥6,450 |
| December 2007 | ¥3,339 | ¥6,570 |
| November 2007 | ¥3,609 | ¥7,100 |
| October 2007 | ¥3,639 | ¥7,160 |
| September 2007 | ¥4,107 | ¥8,080 |
| August 2007 | ¥3,983 | ¥7,920 |
| July 2007 | ¥3,903 | ¥7,760 |
| June 2007 | ¥4,003 | ¥7,960 |
| May 2007 | ¥4,109 | ¥8,170 |
| April 2007 | ¥3,913 | ¥7,780 |
| March 2007 | ¥3,888 | ¥7,730 |
| February 2007 | ¥4,059 | ¥8,140 |
| January 2007 | ¥3,924 | ¥7,870 |
| December 2006 | ¥4,074 | ¥8,170 |
| November 2006 | ¥3,770 | ¥7,560 |
| October 2006 | ¥3,745 | ¥7,510 |
| September 2006 | ¥3,675 | ¥7,370 |
| August 2006 | ¥3,843 | ¥7,770 |
| July 2006 | ¥3,660 | ¥7,400 |
| June 2006 | ¥3,521 | ¥7,120 |
| May 2006 | ¥3,591 | ¥7,260 |
| April 2006 | ¥3,442 | ¥6,960 |
| March 2006 | ¥3,319 | ¥6,710 |
| February 2006 | ¥3,190 | ¥6,500 |
| January 2006 | ¥3,259 | ¥6,640 |
| December 2005 | ¥3,131 | ¥6,380 |
| November 2005 | ¥3,229 | ¥6,580 |
| October 2005 | ¥3,121 | ¥6,360 |
| September 2005 | ¥3,318 | ¥6,760 |
| August 2005 | ¥2,907 | ¥5,970 |
| July 2005 | ¥2,800 | ¥5,750 |
| June 2005 | ¥2,678 | ¥5,500 |
| May 2005 | ¥2,547 | ¥5,230 |
| April 2005 | ¥2,488 | ¥5,110 |
| March 2005 | ¥2,488 | ¥5,110 |
| February 2005 | ¥2,419 | ¥5,010 |
| January 2005 | ¥2,375 | ¥4,920 |
| December 2004 | ¥2,491 | ¥5,160 |
| November 2004 | ¥2,443 | ¥5,060 |
| October 2004 | ¥2,472 | ¥5,120 |
| September 2004 | ¥2,414 | ¥5,000 |
| August 2004 | ¥2,364 | ¥4,940 |
| July 2004 | ¥2,493 | ¥5,210 |
| June 2004 | ¥2,292 | ¥4,790 |
| May 2004 | ¥2,187 | ¥4,570 |
| April 2004 | ¥2,129 | ¥4,450 |
| March 2004 | ¥2,220 | ¥4,640 |
| February 2004 | ¥2,134 | ¥4,500 |
| January 2004 | ¥2,087 | ¥4,400 |
| December 2003 | ¥2,016 | ¥4,250 |
| November 2003 | ¥1,992 | ¥4,200 |
| October 2003 | ¥1,845 | ¥3,890 |
| September 2003 | ¥1,930 | ¥4,070 |
| August 2003 | ¥1,985 | ¥4,220 |
| July 2003 | ¥2,023 | ¥4,300 |
| June 2003 | ¥2,084 | ¥4,430 |
| May 2003 | ¥2,206 | ¥4,690 |
| April 2003 | ¥2,056 | ¥4,370 |
| March 2003 | ¥2,084 | ¥4,430 |
| February 2003 | ¥2,036 | ¥4,360 |
| January 2003 | ¥2,129 | ¥4,560 |
| December 2002 | ¥2,316 | ¥4,960 |
| November 2002 | ¥2,405 | ¥5,150 |
| October 2002 | ¥2,377 | ¥5,090 |
| September 2002 | ¥2,293 | ¥4,910 |
| August 2002 | ¥2,324 | ¥5,010 |
| July 2002 | ¥2,311 | ¥4,980 |
| June 2002 | ¥2,440 | ¥5,260 |
| May 2002 | ¥2,594 | ¥5,590 |
| April 2002 | ¥2,607 | ¥5,620 |
| March 2002 | ¥2,422 | ¥5,220 |
| February 2002 | ¥2,505 | ¥5,430 |
| January 2002 | ¥2,501 | ¥5,420 |
| December 2001 | ¥2,736 | ¥5,930 |
| November 2001 | ¥2,593 | ¥5,620 |
| October 2001 | ¥2,736 | ¥5,930 |
| September 2001 | ¥2,538 | ¥5,500 |
| August 2001 | ¥2,244 | ¥4,890 |
| July 2001 | ¥2,643 | ¥5,760 |
| June 2001 | ¥2,662 | ¥5,800 |
| May 2001 | ¥2,776 | ¥6,050 |
| April 2001 | ¥2,735 | ¥5,960 |
| March 2001 | ¥2,776 | ¥6,050 |
| February 2001 | ¥2,537 | ¥5,550 |
| January 2001 | ¥2,825 | ¥6,180 |
| December 2000 | ¥3,090 | ¥6,760 |
| November 2000 | ¥3,136 | ¥6,860 |
| October 2000 | ¥3,287 | ¥7,190 |
| September 2000 | ¥3,264 | ¥7,140 |
| August 2000 | ¥2,874 | ¥6,310 |
| July 2000 | ¥2,960 | ¥6,500 |
| June 2000 | ¥3,170 | ¥6,960 |
| May 2000 | ¥3,347 | ¥7,350 |
| April 2000 | ¥3,238 | ¥7,110 |
| March 2000 | ¥3,324 | ¥7,300 |
| February 2000 | ¥2,817 | ¥6,200 |
| January 2000 | ¥2,635 | ¥5,800 |
4502.T
Price: ¥4,089
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.60%
Payout Ratio: 167.10%
Payout Ratio Range:
Dividend Per Share: 188.00 JPY
Earnings Per Share: 111.63 JPY
P/E Ratio: 37.68
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 7.0 million
Market Capitalization: 6.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR20: 5.62%