Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Takeda Pharmaceutical Company Limited logo
4502.T
Takeda Pharmaceutical Company Limited
06:30:00
4934 ¥
0.0000 (%0.00)
Previous Close: 5037
Day Low₺4909
Day High₺4970
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4502.T: Takeda Pharmaceutical Company Limited Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,691.8147
CLOSE 6,700.8494

Low

LOW 4,360

High

HIGH 8,080
DATEOPENHIGHLOWCLOSE
01/04/20004,8504,9504,6504,650
01/05/20004,6504,7404,3604,620
01/06/20005,0005,1204,9905,120
01/07/20005,4205,7805,2305,700
01/10/20005,7005,7005,7005,700
01/11/20005,7005,8905,4605,850
01/12/20005,8505,8605,7205,730
01/13/20005,8306,0005,7505,910
01/14/20005,9406,0005,8205,990
01/17/20005,9406,0405,8905,990
01/18/20005,9305,9305,8305,860
01/19/20005,6905,9805,6905,980
01/20/20005,8805,8905,7105,760
01/21/20005,8005,9005,7605,900
01/24/20005,8906,0805,8505,850
01/25/20005,7505,8405,7105,740
01/26/20005,7705,8605,7005,740
01/27/20005,7105,7705,5905,710
01/28/20005,7905,8405,6405,750
01/31/20005,7105,8005,7105,800
02/01/20005,7905,7905,6505,700
02/02/20005,8405,9405,7705,800
02/03/20005,8905,9905,8505,870
02/04/20006,0006,1005,9206,080
02/07/20006,0006,0505,8705,900
02/08/20005,9605,9805,8505,920
02/09/20006,0206,0605,9606,000
02/10/20005,9005,9805,8705,890
02/11/20005,8905,8905,8905,890
02/14/20005,9306,0005,9305,930
02/15/20005,9105,9505,8905,950
02/16/20005,9205,9205,7405,830
02/17/20005,9306,0505,8906,050
02/18/20006,0406,2505,9206,250
02/21/20006,2506,2806,0106,070
02/22/20006,0506,1806,0206,100
02/23/20006,0806,1005,9306,050
02/24/20006,0906,2405,9405,950
02/25/20006,0006,0205,9105,920
02/28/20005,9105,9905,8505,900
02/29/20005,9606,2105,9306,200
03/01/20006,2506,2506,1006,210
03/02/20006,0106,1805,9406,130
03/03/20006,1306,1406,0606,070
03/06/20006,1706,1906,1306,130
03/07/20006,1706,2106,1606,200
03/08/20006,1806,2006,1406,180
03/09/20006,1806,2106,1406,190
03/10/20006,2506,2506,1006,200
03/13/20006,2006,2006,1206,120
03/14/20006,1606,2506,1206,250
03/15/20006,1606,2106,0806,090
03/16/20006,1906,2806,1106,280
03/17/20006,3506,4106,2506,340
03/20/20006,3406,3406,3406,340
03/21/20006,3906,4706,3606,450
03/22/20006,6007,0106,5806,850
03/23/20006,9506,9506,8006,900
03/24/20006,9507,3606,9407,360
03/27/20006,9107,1006,8407,100
03/28/20007,1507,3607,1107,220
03/29/20007,3007,4207,1107,200
03/30/20007,1607,4107,1007,130
03/31/20007,1607,5607,1307,300
04/03/20007,3007,5007,2407,490
04/04/20007,5607,9307,4907,910
04/05/20008,0008,0807,5207,520
04/06/20007,3207,4907,1207,450
04/07/20007,3507,6707,1907,600
04/10/20007,5007,5507,3607,410
04/11/20007,5107,8807,4007,690
04/12/20007,5007,5307,3807,500
04/13/20007,6007,6507,4207,470
04/14/20007,3707,5807,3707,580
04/17/20007,1807,5806,9507,100
04/18/20007,1007,1406,9007,080
04/19/20006,9007,2006,7507,200
04/20/20007,1007,5407,0607,260
04/21/20007,5007,5506,8706,950
04/24/20007,1507,5207,1407,500
04/25/20007,4907,5507,4007,550
04/26/20007,5007,5707,1507,360
04/27/20007,3107,3107,1107,110
04/28/20007,1607,3007,0807,110
05/01/20007,1407,3007,0807,300
05/02/20007,3107,4007,2607,330
05/03/20007,3307,3307,3307,330
05/04/20007,3307,3307,3307,330
05/05/20007,3307,3307,3307,330
05/08/20007,2507,2807,1507,170
05/09/20007,3707,4007,2107,210
05/10/20007,2607,3707,1507,340
05/11/20007,2907,3507,1007,140
05/12/20007,2507,4407,2007,300
05/15/20007,3907,5307,3407,520
05/16/20007,5607,5907,4407,500
05/17/20007,5807,7007,5407,600
05/18/20007,5707,6007,5007,600
05/19/20007,5107,6007,3607,600
05/22/20007,3007,4107,2307,390
05/23/20007,1907,2607,1207,230
05/24/20007,0307,3307,0207,320
05/25/20007,4907,5407,4507,540
05/26/20007,3407,3607,1407,220
05/29/20007,4207,4407,2607,350
05/30/20007,3907,4707,3107,310
05/31/20007,4007,4507,1707,350
06/01/20007,2207,3807,1807,380
06/02/20007,2207,3007,0907,130
06/05/20007,1507,2307,0807,230
06/06/20007,2807,4307,2307,350
06/07/20007,4307,5207,4007,490
06/08/20007,5007,5607,4407,500
06/09/20007,3207,3907,2607,320
06/12/20007,2507,3507,2407,260
06/13/20007,2407,4907,2307,490
06/14/20007,3207,3207,1307,140
06/15/20007,1707,3107,0807,270
06/16/20007,3007,3207,1107,190
06/19/20006,9907,1006,9107,100
06/20/20007,1707,1907,0907,190
06/21/20007,1907,1907,1207,180
06/22/20007,1907,2107,0407,050
06/23/20007,0507,1406,7806,860
06/26/20006,7606,8906,7406,810
06/27/20007,0107,0306,9106,980
06/28/20007,0007,0106,8906,950
06/29/20006,9907,0606,8606,890
06/30/20006,9507,0606,9106,960
07/03/20006,7606,9306,7006,910
07/04/20006,9607,0006,8306,830
07/05/20006,9306,9406,7706,770
07/06/20006,7507,0506,7507,050
07/07/20007,0907,1507,0407,070
07/10/20006,9707,0606,9707,020
07/11/20007,0007,0906,9207,090
07/12/20007,0907,1006,9606,980
07/13/20007,0007,0206,9206,930
07/14/20006,8306,9006,5806,600
07/17/20006,5006,7206,5006,690
07/18/20006,6106,6306,3706,400
07/19/20006,4006,5506,3706,550
07/20/20006,4006,4006,4006,400
07/21/20006,4506,4606,2406,290
07/24/20006,3506,4006,2606,340
07/25/20006,4406,6506,4306,630
07/26/20006,7306,7406,5606,630
07/27/20006,5606,5906,5106,570
07/28/20006,4706,5106,4006,400
07/31/20006,3006,5006,2606,500
08/01/20006,5006,6806,4406,680
08/02/20006,7806,8006,6806,750
08/03/20006,8206,8206,6806,750
08/04/20006,7506,7606,6306,650
08/07/20006,7006,7206,5806,600
08/08/20006,7006,7006,5206,530
08/09/20006,5306,5506,4906,540
08/10/20006,5206,5306,4106,450
08/11/20006,3506,4506,3506,380
08/14/20006,4506,5006,3706,400
08/15/20006,3706,4006,3006,390
08/16/20006,4006,4106,3406,370
08/17/20006,4006,4006,3206,350
08/18/20006,3606,5406,3606,500
08/21/20006,4706,4806,3906,450
08/22/20006,4506,5406,4006,540
08/23/20006,5906,7006,5806,620
08/24/20006,6206,6706,6006,610
08/25/20006,4106,5106,3706,490
08/28/20006,4006,4606,3906,430
08/29/20006,3706,4006,3006,340
08/30/20006,3806,4506,3406,400
08/31/20006,4706,4906,3106,310
09/01/20006,4506,4506,3106,340
09/04/20006,4006,4006,1106,160
09/05/20005,9606,0905,8605,940
09/06/20005,8405,9105,8305,880
09/07/20006,0806,0805,9706,000
09/08/20006,1006,3506,1006,350
09/11/20006,3406,3406,1206,160
09/12/20006,1406,2706,1006,190
09/13/20006,3506,4706,3106,410
09/14/20006,4506,4606,3006,300
09/15/20006,3006,3006,3006,300
09/18/20006,2806,2806,1606,220
09/19/20006,0906,4906,0606,490
09/20/20006,4006,5006,3106,490
09/21/20006,5106,6206,4906,580
09/22/20006,5006,6506,4506,510
09/25/20006,6506,6906,5706,630
09/26/20006,6606,7206,6106,660
09/27/20006,4706,7906,4506,740
09/28/20006,7806,9806,7506,960
09/29/20007,0107,2507,0107,140
10/02/20007,1107,2007,0307,200
10/03/20007,1807,2807,1407,230
10/04/20007,1307,2307,0507,230
10/05/20006,9306,9806,8006,850
10/06/20006,5506,8006,5206,650
10/09/20006,6506,6506,6506,650
10/10/20006,6506,8106,6206,770
10/11/20006,8706,9606,8506,920
10/12/20006,9507,0406,9306,970
10/13/20006,8706,8706,6506,670
10/16/20006,7706,9406,7006,850
10/17/20006,8406,8506,6406,750
10/18/20006,7206,8106,6706,780
10/19/20006,8806,9406,8306,920
10/20/20006,9707,0006,8306,850
10/23/20006,9107,0006,9107,000
10/24/20007,0007,0806,9006,960
10/25/20007,0107,0306,9006,900
10/26/20006,9107,0306,8807,000
10/27/20007,0307,0907,0207,070
10/30/20007,0707,1207,0407,100
10/31/20007,1407,1907,0807,190
11/01/20007,4907,4907,3207,450
11/02/20007,3507,3807,2307,300
11/03/20007,3007,3007,3007,300
11/06/20007,2007,4407,2007,280
11/07/20007,0807,1707,0107,160
11/08/20006,9607,1606,8906,900
11/09/20006,8506,8806,7106,790
11/10/20006,6906,8306,6806,790
11/13/20006,7306,9506,7206,940
11/14/20006,9806,9906,9006,940
11/15/20006,9606,9906,9006,980
11/16/20006,9106,9706,8406,850
11/17/20006,9507,0706,9507,070
11/20/20007,1707,1907,0607,090
11/21/20007,0807,0806,8807,000
11/22/20007,0007,0006,7706,840
11/23/20006,8406,8406,8406,840
11/24/20006,8406,9806,7806,890
11/27/20006,9206,9206,7506,780
11/28/20006,7806,9406,7806,800
11/29/20006,9006,9406,8006,860
11/30/20006,8606,9106,8106,860
12/01/20006,8106,9006,7906,800
12/04/20006,7306,7306,6606,670
12/05/20006,7706,7706,6706,670
12/06/20006,7906,8206,7306,760
12/07/20006,7306,7406,6506,650
12/08/20006,7506,7806,6906,700
12/11/20006,6706,7306,6606,700
12/12/20006,6406,8506,6406,810
12/13/20006,8507,0006,7906,960
12/14/20006,9607,0606,8506,850
12/15/20006,7606,8006,6606,660
12/18/20006,6706,7806,5806,760
12/19/20006,7106,7806,6106,610
12/20/20006,7906,7906,6606,680
12/21/20006,6706,8506,6506,780
12/22/20006,7406,7406,5806,630
12/25/20006,7006,7006,6406,670
12/26/20006,6306,7106,5606,620
12/27/20006,6006,6006,4806,560
12/28/20006,6306,6606,5906,660
12/29/20006,8606,9006,7606,760