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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,367.2797
CLOSE 4,355.9387

Low

LOW 3,750

High

HIGH 5,050
DATEOPENHIGHLOWCLOSE
01/01/20034,9604,9604,9604,960
01/02/20034,9604,9604,9604,960
01/03/20034,9604,9604,9604,960
01/06/20035,0005,0104,9504,990
01/07/20035,0205,0504,9304,940
01/08/20034,9004,9104,7504,770
01/09/20034,7204,7804,7104,720
01/10/20034,7604,7904,7304,760
01/13/20034,7604,7604,7604,760
01/14/20034,7504,7804,7104,730
01/15/20034,7504,7504,7104,750
01/16/20034,7104,7204,6604,670
01/17/20034,6504,7104,6504,660
01/20/20034,6204,6404,5604,640
01/21/20034,6504,7204,6504,700
01/22/20034,7004,7104,6104,630
01/23/20034,6504,6804,5704,680
01/24/20034,6004,6204,5504,560
01/27/20034,5204,5504,5004,540
01/28/20034,5004,6004,4904,550
01/29/20034,5304,5804,5004,520
01/30/20034,5704,6204,5404,610
01/31/20034,5804,6004,5304,560
02/03/20034,5204,5704,5004,570
02/04/20034,6104,6504,5504,630
02/05/20034,6204,6604,5804,580
02/06/20034,6204,6204,5704,590
02/07/20034,5704,6004,5404,560
02/10/20034,5404,6304,5404,620
02/11/20034,6204,6204,6204,620
02/12/20034,6304,6804,6304,670
02/13/20034,6704,6904,6304,670
02/14/20034,6504,7004,6504,660
02/17/20034,6604,6804,5504,570
02/18/20034,5704,5804,5104,550
02/19/20034,5604,5604,5104,520
02/20/20034,5204,5804,5104,580
02/21/20034,5804,5804,5004,500
02/24/20034,5004,5204,4604,500
02/25/20034,4504,4704,3704,390
02/26/20034,3404,3904,3104,360
02/27/20034,3604,4704,3504,450
02/28/20034,4804,4804,3504,360
03/03/20034,4004,4804,4004,450
03/04/20034,4604,5304,4604,500
03/05/20034,4904,5004,4404,480
03/06/20034,4304,4804,3604,370
03/07/20034,3604,4204,3404,340
03/10/20034,3404,4404,3104,400
03/11/20034,3904,4404,2804,280
03/12/20034,3304,3604,2904,320
03/13/20034,3004,3304,2304,230
03/14/20034,3104,3504,2804,350
03/17/20034,4004,4204,3504,370
03/18/20034,4404,4504,3004,310
03/19/20034,3304,3504,2704,350
03/20/20034,4504,6004,4504,500
03/21/20034,5004,5004,5004,500
03/24/20034,6504,6604,6004,660
03/25/20034,6504,6804,5304,540
03/26/20034,5604,6504,5604,610
03/27/20034,6004,6404,6004,630
03/28/20034,6304,6404,5704,600
03/31/20034,6004,6104,4304,430
04/01/20034,3804,4404,3504,410
04/02/20034,4804,4804,3904,460
04/03/20034,5104,5104,3404,360
04/04/20034,3604,4304,3004,350
04/07/20034,3704,4304,3504,410
04/08/20034,3604,3804,3004,330
04/09/20034,3204,3204,2404,260
04/10/20034,2004,2104,0704,140
04/11/20034,0404,0503,8903,920
04/14/20033,9504,1003,9504,100
04/15/20034,1004,1104,0104,010
04/16/20034,0104,0203,7503,840
04/17/20033,9404,0203,9303,990
04/18/20034,0404,0403,9403,980
04/21/20033,9904,1203,9504,080
04/22/20034,1304,1404,0304,030
04/23/20034,1104,1404,0504,100
04/24/20034,2004,3204,1904,260
04/25/20034,3504,4104,3104,380
04/28/20034,3904,3904,2804,300
04/29/20034,3004,3004,3004,300
04/30/20034,3304,3804,3104,370
05/01/20034,3404,3804,3004,340
05/02/20034,3904,4004,3004,320
05/05/20034,3204,3204,3204,320
05/06/20034,4104,4804,3904,470
05/07/20034,3704,3704,3704,370
05/08/20034,5404,5404,4104,430
05/09/20034,4804,5604,4404,540
05/12/20034,5404,5604,4404,500
05/13/20034,5604,5804,5004,500
05/14/20034,5004,5404,4804,500
05/15/20034,5004,5004,4004,430
05/16/20034,4804,5704,4504,550
05/19/20034,5804,6204,5504,600
05/20/20034,5304,5904,5004,510
05/21/20034,4604,5004,3904,420
05/22/20034,4904,5604,4804,500
05/23/20034,5504,5904,5304,580
05/26/20034,5304,5804,5104,580
05/27/20034,5304,5704,5004,500
05/28/20034,5804,5804,5304,540
05/29/20034,5504,5904,5404,590
05/30/20034,6004,6904,5904,690
06/02/20034,6504,6904,5404,540
06/03/20034,6004,6204,5504,570
06/04/20034,6204,6504,5604,570
06/05/20034,6104,6104,5204,570
06/06/20034,6004,6504,5404,640
06/09/20034,6604,6704,6004,610
06/10/20034,5504,5604,4504,510
06/11/20034,5204,5404,4804,500
06/12/20034,5804,6404,5604,610
06/13/20034,5904,6004,5204,540
06/16/20034,5204,5604,5104,530
06/17/20034,5704,5704,5204,530
06/18/20034,6104,6304,5804,620
06/19/20034,6304,6804,6004,660
06/20/20034,6604,7704,6604,770
06/23/20034,7704,7704,7004,720
06/24/20034,6904,7004,5804,580
06/25/20034,5504,5704,5004,510
06/26/20034,5504,5604,4604,520
06/27/20034,5204,5304,4904,520
06/30/20034,5104,5204,4204,430
07/01/20034,4204,4504,4104,430
07/02/20034,4304,5604,4104,520
07/03/20034,5704,6004,4304,490
07/04/20034,4704,5304,4304,470
07/07/20034,5004,5104,4704,470
07/08/20034,5104,5204,4204,440
07/09/20034,4604,5404,4404,440
07/10/20034,5404,6704,5304,610
07/11/20034,5404,5704,4504,460
07/14/20034,4904,5704,4804,550
07/15/20034,6004,6304,5004,540
07/16/20034,5104,5304,4504,460
07/17/20034,4504,4704,4004,460
07/18/20034,4304,4504,3704,380
07/21/20034,3804,3804,3804,380
07/22/20034,3304,3504,2204,250
07/23/20034,2604,2604,1704,210
07/24/20034,2304,3204,2104,240
07/25/20034,2904,2904,2204,270
07/28/20034,3204,3304,2704,310
07/29/20034,3404,3604,2904,360
07/30/20034,3504,3904,2704,270
07/31/20034,3004,3304,2604,300
08/01/20034,3504,3604,3004,310
08/04/20034,2504,2604,1904,200
08/05/20034,2004,2404,1204,200
08/06/20034,1204,1704,0504,070
08/07/20034,1204,1204,0404,090
08/08/20034,0704,0804,0104,040
08/11/20034,0504,0904,0404,070
08/12/20034,1204,1704,0704,070
08/13/20034,1704,2504,1204,120
08/14/20034,1904,2504,1304,200
08/15/20034,2604,2704,2004,230
08/18/20034,2504,2604,2004,230
08/19/20034,2304,2504,1504,230
08/20/20034,2104,2304,1704,170
08/21/20034,2704,2704,2004,220
08/22/20034,2804,3904,2604,260
08/25/20034,3604,3604,2504,300
08/26/20034,2704,3004,2004,300
08/27/20034,2104,2304,1704,230
08/28/20034,2204,2304,1604,170
08/29/20034,2104,2304,1804,220
09/01/20034,1904,2604,1704,220
09/02/20034,2304,2404,2004,210
09/03/20034,2704,3304,2104,310
09/04/20034,4104,5304,3904,470
09/05/20034,5204,5404,4304,490
09/08/20034,4404,4704,3804,440
09/09/20034,4904,5104,3904,490
09/10/20034,3604,4304,3404,430
09/11/20034,3104,3304,2204,220
09/12/20034,2904,3504,2604,340
09/15/20034,3404,3404,3404,340
09/16/20034,3504,3704,2204,220
09/17/20034,4004,4204,3304,350
09/18/20034,3904,4204,3504,350
09/19/20034,4904,5404,4704,470
09/22/20034,4804,4904,2704,410
09/23/20034,2804,2804,2804,280
09/24/20034,3304,4004,2804,280
09/25/20034,3004,3504,2604,350
09/26/20034,0104,2603,9804,260
09/29/20034,1004,1204,0404,040
09/30/20034,1104,1404,0604,070
10/01/20034,1204,1404,0804,120
10/02/20034,1504,1604,1104,120
10/03/20034,1604,2004,1304,130
10/06/20034,1604,1604,0604,070
10/07/20034,0904,1504,0804,110
10/08/20034,0804,1004,0504,060
10/09/20034,0604,1204,0504,120
10/10/20034,0604,1104,0504,060
10/13/20034,0804,0904,0204,030
10/14/20034,0504,0504,0104,020
10/15/20034,0404,0403,9503,990
10/16/20034,0404,0403,9503,990
10/17/20033,9503,9903,8703,990
10/20/20034,0204,0704,0104,020
10/21/20034,0304,0504,0004,010
10/22/20033,9903,9903,9003,910
10/23/20033,9904,0103,9004,010
10/24/20033,9403,9503,8503,910
10/27/20033,8903,9503,8603,870
10/28/20033,9403,9803,9203,950
10/29/20033,9403,9803,9003,900
10/30/20033,9303,9703,9003,950
10/31/20033,9203,9303,8703,920
11/03/20033,9903,9903,9203,990
11/04/20033,9903,9903,8903,890
11/05/20034,0104,0103,9103,910
11/06/20034,0104,0203,9103,990
11/07/20033,9204,0403,9104,040
11/10/20034,0904,1704,0804,160
11/11/20034,1604,2304,1404,210
11/12/20034,1604,2204,1504,160
11/13/20034,2304,2404,1304,150
11/14/20034,1704,2104,1604,180
11/17/20034,2004,2904,1904,270
11/18/20034,2004,2904,1904,270
11/19/20034,2504,2504,2504,250
11/20/20034,2804,3504,2604,350
11/21/20034,3204,3504,2604,270
11/24/20034,2704,2704,2704,270
11/25/20034,3204,3204,2404,270
11/26/20034,2804,2804,1904,250
11/27/20034,2204,2404,1904,220
11/28/20034,2104,2104,1504,200
12/01/20034,1104,2504,1004,250
12/02/20034,2804,2904,1804,230
12/03/20034,2404,2804,1804,180
12/04/20034,2204,2404,2104,240
12/05/20034,2104,2204,1804,190
12/08/20034,1904,2104,1604,180
12/09/20034,2104,2304,2004,210
12/10/20034,1604,1904,1504,180
12/11/20034,2204,2304,2004,220
12/12/20034,2504,2604,2104,240
12/15/20034,2204,2304,2004,230
12/16/20034,2204,2304,1904,200
12/17/20034,1904,2504,1904,230
12/18/20034,2504,2604,2004,210
12/19/20034,2304,2504,2204,250
12/22/20034,2304,2504,2204,250
12/23/20034,2504,2504,2504,250
12/24/20034,2104,2204,2004,220
12/25/20034,2004,2104,1904,190
12/26/20034,1904,2104,1804,210
12/29/20034,2104,2304,2004,200
12/30/20034,2304,2504,2204,250
12/31/20034,2504,2504,2504,250