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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,452.6939
CLOSE 5,451.2245

Low

LOW 4,160

High

HIGH 6,740
DATEOPENHIGHLOWCLOSE
01/04/20086,2706,3506,2406,330
01/07/20086,2306,4606,2306,310
01/08/20086,2706,3306,2006,290
01/09/20086,2906,5106,2806,480
01/10/20086,4906,6406,4706,550
01/11/20086,5506,5706,4006,450
01/15/20086,4906,5706,4906,500
01/16/20086,4906,7406,4406,640
01/17/20086,6406,6506,4606,530
01/18/20086,4306,5506,3706,520
01/21/20086,4706,5506,3906,390
01/22/20086,1906,2606,0006,000
01/23/20086,2606,4706,2206,380
01/24/20086,3106,3906,2406,350
01/25/20086,3806,4806,3006,480
01/28/20086,3806,4606,3606,390
01/29/20086,4006,4206,3006,380
01/30/20086,4706,4706,3006,390
01/31/20086,2306,5006,2306,450
02/01/20086,3906,4706,3706,380
02/04/20086,3306,4006,2806,340
02/05/20086,4406,4806,3006,310
02/06/20086,1806,2606,0906,090
02/07/20086,1706,1906,0906,160
02/08/20086,1006,1806,0706,080
02/12/20086,0406,1706,0106,110
02/13/20086,1806,1806,0406,070
02/14/20086,1406,2406,0906,200
02/15/20086,1906,2306,1506,200
02/18/20086,1706,2106,1206,120
02/19/20086,1206,1506,0506,050
02/20/20086,0606,0705,8905,890
02/21/20085,9005,9705,8505,920
02/22/20085,9105,9305,8305,880
02/25/20085,9106,0605,8906,030
02/26/20086,1106,1105,9505,980
02/27/20086,0806,0905,9705,970
02/28/20085,9005,9105,8105,840
02/29/20085,8105,9205,8105,860
03/03/20085,7805,8205,7005,700
03/04/20085,7105,7205,6005,600
03/05/20085,5505,6105,5305,550
03/06/20085,5905,6305,5505,610
03/07/20085,4405,4505,3305,350
03/10/20085,2505,3305,2405,270
03/11/20085,2505,3205,2005,300
03/12/20085,4105,4205,2605,290
03/13/20085,2805,2905,1605,170
03/14/20085,2405,2605,0705,080
03/17/20084,9805,0204,9004,920
03/18/20084,8704,9604,8504,870
03/19/20085,1005,1004,9305,050
03/21/20085,0605,1404,9905,090
03/24/20085,1305,1705,1005,100
03/25/20085,2005,2805,1405,270
03/26/20085,2405,2705,1205,210
03/27/20085,1105,1405,0405,090
03/28/20085,0805,1405,0205,100
03/31/20085,0205,0504,9504,990
04/01/20085,0405,1905,0305,150
04/02/20085,3505,3905,2805,390
04/03/20085,4605,5505,4105,530
04/04/20085,5405,5805,5005,550
04/07/20085,5605,5705,4805,560
04/08/20085,5705,6405,5105,640
04/09/20085,5905,6305,5005,550
04/10/20085,5405,5405,3705,410
04/11/20085,1105,3105,0605,300
04/14/20085,2505,2504,9704,990
04/15/20085,0205,1705,0005,160
04/16/20085,2105,2405,1105,120
04/17/20085,2005,2205,0505,180
04/18/20085,1705,2805,1005,280
04/21/20085,3605,4505,2905,440
04/22/20085,4205,5005,3705,400
04/23/20085,4205,5705,3505,530
04/24/20085,4905,5105,3905,480
04/25/20085,5205,6805,4905,630
04/28/20085,6305,6605,5505,600
04/30/20085,4905,5805,4805,490
05/01/20085,5105,5605,4905,530
05/02/20085,6205,6605,5905,640
05/07/20085,7005,7705,6805,760
05/08/20085,7405,7505,6405,650
05/09/20085,6505,6505,3805,490
05/12/20085,5505,6805,5205,680
05/13/20085,6905,9205,6905,840
05/14/20085,8805,9505,8505,910
05/15/20085,9105,9405,8405,890
05/16/20085,8305,9305,8205,840
05/19/20085,8605,9505,8605,910
05/20/20085,9005,9005,8505,860
05/21/20085,8005,8105,7105,720
05/22/20085,6405,7605,6305,750
05/23/20085,8205,9505,8105,910
05/26/20085,9005,9205,7705,770
05/27/20085,8205,9605,8105,930
05/28/20085,9506,0405,9305,930
05/29/20086,0306,1406,0206,140
05/30/20086,1106,1406,0706,110
06/02/20086,0406,0806,0106,040
06/03/20086,0306,0706,0106,020
06/04/20086,0506,0906,0306,080
06/05/20086,0506,0906,0006,000
06/06/20086,0106,0305,9505,970
06/09/20085,8705,9305,8605,870
06/10/20085,8905,9205,8105,830
06/11/20085,8505,8905,8205,870
06/12/20085,7905,8105,6305,630
06/13/20085,7005,7105,6105,680
06/16/20085,7805,8605,7405,840
06/17/20085,8905,9005,7905,820
06/18/20085,8405,8905,8205,890
06/19/20085,8105,8505,7005,720
06/20/20085,6805,7105,6305,640
06/23/20085,5305,6605,5305,590
06/24/20085,5505,5605,4905,490
06/25/20085,4905,5705,4305,570
06/26/20085,6005,6805,5905,610
06/27/20085,4705,4905,3405,380
06/30/20085,3805,4305,3605,400
07/01/20085,4305,4905,4005,430
07/02/20085,5305,5405,4405,500
07/03/20085,5005,5705,4205,420
07/04/20085,3805,3905,2305,310
07/07/20085,2705,4805,2605,450
07/08/20085,4105,4405,3505,360
07/09/20085,4705,5605,4205,450
07/10/20085,3905,5305,3805,470
07/11/20085,5005,5005,3605,370
07/14/20085,3005,3105,1905,190
07/15/20085,1105,2105,0505,150
07/16/20085,1405,2305,1205,130
07/17/20085,1505,1605,1205,140
07/18/20085,1805,1805,1105,160
07/22/20085,2205,3005,1805,300
07/23/20085,3205,4305,3205,400
07/24/20085,5005,5305,4505,530
07/25/20085,4705,5405,4405,440
07/28/20085,4505,5005,4205,460
07/29/20085,3605,3905,3005,330
07/30/20085,3605,5205,3605,520
07/31/20085,5905,7605,5505,750
08/01/20085,7005,7305,6305,640
08/04/20085,7105,9105,7105,860
08/05/20085,9506,0405,9305,970
08/06/20085,9806,0405,9206,020
08/07/20086,0906,1206,0406,120
08/08/20086,0306,1205,9906,060
08/11/20086,0406,1005,9706,000
08/12/20086,0506,1206,0006,120
08/13/20086,1306,1606,0306,070
08/14/20085,9706,0405,9205,970
08/15/20085,9406,0105,9206,000
08/18/20086,0006,0905,9806,020
08/19/20085,9405,9605,7905,830
08/20/20085,7305,7805,7005,700
08/21/20085,6705,7305,6005,620
08/22/20085,6005,6605,5705,650
08/25/20085,7005,7905,6905,720
08/26/20085,6205,6605,5505,640
08/27/20085,7105,7705,6605,750
08/28/20085,6705,7105,6005,640
08/29/20085,7405,7505,6505,730
09/01/20085,6805,7505,6405,670
09/02/20085,6505,7105,5205,560
09/03/20085,6005,7505,6005,740
09/04/20085,6905,7005,6405,660
09/05/20085,5605,5805,5105,510
09/08/20085,5505,6105,4805,500
09/09/20085,5305,5905,5105,590
09/10/20085,5205,6105,5005,530
09/11/20085,4805,5305,4305,460
09/12/20085,5605,5805,4205,440
09/16/20085,2205,2905,1505,260
09/17/20085,3105,4205,3005,310
09/18/20085,1605,2505,1505,150
09/19/20085,2305,3305,1505,150
09/22/20085,2505,3305,2205,260
09/24/20085,2005,4005,1805,400
09/25/20085,3605,4605,2605,440
09/26/20085,5705,6905,5605,670
09/29/20085,6205,7305,5005,530
09/30/20085,3005,3705,2405,250
10/01/20085,3905,5405,3705,520
10/02/20085,6005,7505,5405,590
10/03/20085,6405,6605,5605,570
10/06/20085,6505,6705,5405,540
10/07/20085,4905,5305,2705,270
10/08/20085,1105,2604,9004,930
10/09/20084,8504,8904,6604,660
10/10/20084,2604,4704,1604,160
10/14/20084,5604,6604,5104,660
10/15/20084,7305,0104,7204,950
10/16/20084,5504,7504,4604,460
10/17/20084,6604,6904,4604,490
10/20/20084,5904,6504,4904,640
10/21/20084,8904,9804,8104,920
10/22/20084,8204,8904,6804,680
10/23/20084,6804,8304,6104,800
10/24/20084,8004,8004,6504,650
10/27/20084,6004,6604,2104,210
10/28/20084,2604,4904,1904,450
10/29/20084,6504,7504,4504,750
10/30/20084,7205,1504,6705,150
10/31/20084,9805,0404,8304,830
11/04/20084,9605,1204,8705,110
11/05/20085,2105,2404,8605,100
11/06/20084,8404,9404,7604,810
11/07/20084,6604,9104,6104,670
11/10/20084,8904,9504,8704,930
11/11/20084,8004,9604,7504,860
11/12/20084,7104,7804,6804,720
11/13/20084,5704,7004,5604,610
11/14/20084,7604,8004,6504,690
11/17/20084,6404,9304,6304,820
11/18/20084,7304,7804,6104,610
11/19/20084,6704,6804,5704,670
11/20/20084,6004,6004,4804,480
11/21/20084,4804,5504,4704,540
11/25/20084,5704,6304,5004,560
11/26/20084,4104,4404,3304,380
11/27/20084,6304,6904,5804,670
11/28/20084,6404,6504,5404,610
12/01/20084,6204,6404,5404,630
12/02/20084,5304,5504,4904,490
12/03/20084,5204,5304,4704,480
12/04/20084,5004,5404,4904,520
12/05/20084,6004,6004,5004,510
12/08/20084,5304,6004,5104,540
12/09/20084,5304,5604,4904,530
12/10/20084,5104,5204,4604,510
12/11/20084,5004,5504,4604,530
12/12/20084,4904,5004,4404,440
12/15/20084,4804,5404,4704,530
12/16/20084,4804,4904,4104,430
12/17/20084,4704,5204,4304,520
12/18/20084,5004,5104,4404,460
12/19/20084,4504,4804,4104,420
12/22/20084,4404,5904,4304,540
12/24/20084,4504,5104,4304,480
12/25/20084,4904,5504,4904,550
12/26/20084,5704,6204,5104,530
12/29/20084,5404,6004,5304,600
12/30/20084,6104,6404,5804,640