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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,953.898
CLOSE 3,953.6122

Low

LOW 3,690

High

HIGH 4,300
DATEOPENHIGHLOWCLOSE
01/04/20103,8653,8853,8403,850
01/05/20103,8753,8853,8553,870
01/06/20103,8903,9403,8853,930
01/07/20103,9403,9453,9203,930
01/08/20103,9453,9553,8903,900
01/12/20103,9503,9753,9203,940
01/13/20103,9403,9653,9303,930
01/14/20103,9703,9703,9453,970
01/15/20103,9703,9753,9503,970
01/18/20103,9503,9653,9203,945
01/19/20103,9403,9553,9303,935
01/20/20103,9704,0153,9604,000
01/21/20104,0704,0753,9804,000
01/22/20103,9804,0203,9654,000
01/25/20104,0004,0303,9953,995
01/26/20104,0104,0404,0004,000
01/27/20104,0304,0604,0204,020
01/28/20104,0304,0454,0054,045
01/29/20104,0204,0303,9603,970
02/01/20104,0004,0603,9754,045
02/02/20104,0354,0554,0204,055
02/03/20104,0504,0704,0404,060
02/04/20104,0604,0804,0504,075
02/05/20104,0004,0203,9954,000
02/08/20104,0004,0053,9854,000
02/09/20103,9753,9803,8953,895
02/10/20103,8903,9103,8653,890
02/12/20103,8803,9403,8703,920
02/15/20103,9503,9703,9053,905
02/16/20103,9103,9303,9003,910
02/17/20103,9553,9753,9303,975
02/18/20103,9453,9603,9353,960
02/19/20103,9653,9753,9203,925
02/22/20103,9754,0153,9654,000
02/23/20104,0054,0103,9753,980
02/24/20103,9754,0303,9754,030
02/25/20104,0354,0354,0004,005
02/26/20103,9854,0353,9854,025
03/01/20104,0104,0354,0104,015
03/02/20104,0354,0404,0154,035
03/03/20104,0404,0454,0254,035
03/04/20104,0404,0454,0204,025
03/05/20104,0354,0554,0104,020
03/08/20104,0504,0504,0204,045
03/09/20104,0304,0454,0204,020
03/10/20104,0204,0304,0204,025
03/11/20104,0404,0804,0304,075
03/12/20104,1304,1704,1104,135
03/15/20104,1554,1704,1304,135
03/16/20104,1454,1604,1354,135
03/17/20104,1604,1704,1504,170
03/18/20104,1904,2304,1804,220
03/19/20104,2504,3004,2454,260
03/23/20104,2704,2804,2154,225
03/24/20104,2254,2454,2204,245
03/25/20104,2554,2654,2454,245
03/26/20104,2454,2554,2304,255
03/29/20104,1054,1554,1054,135
03/30/20104,1354,1704,1204,145
03/31/20104,1504,1554,1154,115
04/01/20104,1404,1604,1154,150
04/02/20104,1704,1704,1054,110
04/05/20104,1254,1354,0704,080
04/06/20104,0954,1354,0904,135
04/07/20104,1554,1704,1404,150
04/08/20104,1404,1604,1254,130
04/09/20104,1354,1554,1304,140
04/12/20104,1654,1804,1604,180
04/13/20104,1854,1854,1504,165
04/14/20104,1804,2004,1354,145
04/15/20104,1804,1854,1354,140
04/16/20104,1404,1504,1204,135
04/19/20104,1054,1204,0504,050
04/20/20104,0704,1004,0504,055
04/21/20104,0954,1054,0704,080
04/22/20104,0304,0354,0054,010
04/23/20104,0104,0153,9503,970
04/26/20103,9954,0303,9904,000
04/27/20104,0004,0103,9604,000
04/28/20103,9403,9453,9203,920
04/30/20104,0004,0904,0004,050
05/06/20104,0004,0503,9854,000
05/07/20103,9153,9603,9003,905
05/10/20103,8553,9253,8503,910
05/11/20103,9804,0003,9603,980
05/12/20103,9904,0103,9553,990
05/13/20103,9503,9553,8503,950
05/14/20103,9003,9453,8703,915
05/17/20103,8603,8903,8503,870
05/18/20103,9053,9253,8803,900
05/19/20103,8553,8953,8503,880
05/20/20103,8703,8753,8503,855
05/21/20103,8003,8003,7303,740
05/24/20103,7153,8003,7103,755
05/25/20103,7303,7503,7103,720
05/26/20103,7053,7853,7053,725
05/27/20103,7103,7303,6903,720
05/28/20103,7403,7753,7053,750
05/31/20103,7503,8203,7353,795
06/01/20103,8253,8253,7553,805
06/02/20103,7853,8203,7753,785
06/03/20103,8303,8803,8203,870
06/04/20103,8353,8603,8203,835
06/07/20103,7653,7803,7403,750
06/08/20103,7603,7903,7453,775
06/09/20103,7403,7703,7203,750
06/10/20103,7503,7903,7503,770
06/11/20103,8253,8253,7703,795
06/14/20103,8303,8453,8153,845
06/15/20103,8303,8553,8053,855
06/16/20103,8803,8853,8603,880
06/17/20103,8753,9053,8503,885
06/18/20103,8953,9103,8803,895
06/21/20103,9203,9503,9153,930
06/22/20103,8803,8903,8103,865
06/23/20103,8403,8553,8153,820
06/24/20103,8403,8753,8353,840
06/25/20103,8153,8803,8153,865
06/28/20103,8653,8903,8603,870
06/29/20103,8753,9003,8553,875
06/30/20103,8603,8903,8203,820
07/01/20103,8103,8503,8003,845
07/02/20103,8803,9053,8653,890
07/05/20103,8703,8953,8653,890
07/06/20103,8753,9153,8453,895
07/07/20103,8853,9353,8853,935
07/08/20103,9803,9903,9653,990
07/09/20104,0504,0504,0054,025
07/12/20104,0004,0153,9703,975
07/13/20103,9754,0003,9653,980
07/14/20104,0154,0254,0054,020
07/15/20103,9653,9753,9103,965
07/16/20103,9804,0053,8953,905
07/20/20103,8703,9353,8703,910
07/21/20103,9153,9453,8703,915
07/22/20103,9203,9403,8903,935
07/23/20103,9453,9503,9203,940
07/26/20103,9453,9703,9403,950
07/27/20103,9403,9603,9203,955
07/28/20103,9754,0003,9603,980
07/29/20103,9653,9903,9653,980
07/30/20103,9803,9953,9603,965
08/02/20103,9603,9903,9503,955
08/03/20104,0004,0203,9904,015
08/04/20103,9954,0103,9653,970
08/05/20104,0054,0203,9804,005
08/06/20103,9754,0253,9754,020
08/09/20104,0004,0503,9904,045
08/10/20104,0504,0704,0304,050
08/11/20104,0154,0303,9703,985
08/12/20103,9603,9903,9503,970
08/13/20103,9503,9853,9503,975
08/16/20103,9553,9753,9503,970
08/17/20103,9503,9703,9303,960
08/18/20103,9653,9753,9253,955
08/19/20103,9353,9503,9303,950
08/20/20103,9303,9353,9003,905
08/23/20103,9003,9103,8703,905
08/24/20103,8903,9303,8803,915
08/25/20103,8603,8653,8103,825
08/26/20103,8303,8903,8253,875
08/27/20103,8303,8653,8203,850
08/30/20103,8903,9253,8853,900
08/31/20103,8753,8903,8503,860
09/01/20103,8603,8603,8353,855
09/02/20103,9003,9003,8653,890
09/03/20103,9153,9403,9103,930
09/06/20103,9453,9803,9353,975
09/07/20103,9803,9903,9603,970
09/08/20103,9553,9703,9403,955
09/09/20103,9653,9803,9453,980
09/10/20103,9854,0203,9703,995
09/13/20104,0104,0253,9954,000
09/14/20104,0004,0103,9804,000
09/15/20103,9854,0453,9754,015
09/16/20104,0404,0454,0054,015
09/17/20104,0204,0304,0104,015
09/21/20104,0204,0304,0104,020
09/22/20104,0254,0404,0154,020
09/24/20104,0054,0403,9954,010
09/27/20104,0354,0404,0154,030
09/28/20103,9203,9353,8753,900
09/29/20103,9103,9253,8853,920
09/30/20103,8953,9053,8303,835
10/01/20103,8603,8753,8453,865
10/04/20103,8803,8853,8403,850
10/05/20103,8253,8903,8203,870
10/06/20103,8953,9103,8703,905
10/07/20103,9003,9353,8903,925
10/08/20103,9253,9303,9053,905
10/12/20103,9153,9203,8403,845
10/13/20103,8603,8753,8453,850
10/14/20103,9003,9053,8803,890
10/15/20103,8703,8853,8403,870
10/18/20103,8653,9003,8653,885
10/19/20103,8603,9103,8603,895
10/20/20103,8603,8703,8303,840
10/21/20103,8253,8353,8003,815
10/22/20103,8303,8503,8153,845
10/25/20103,8453,8453,8153,815
10/26/20103,8103,8403,8103,815
10/27/20103,8103,8153,7503,775
10/28/20103,7753,7953,7603,780
10/29/20103,7803,7903,7603,770
11/01/20103,7853,8203,7703,805
11/02/20103,8103,8553,8053,840
11/04/20103,8903,9103,8753,905
11/05/20103,9403,9703,9403,950
11/08/20103,9553,9703,9303,970
11/09/20103,9453,9853,9403,950
11/10/20103,9803,9903,9653,980
11/11/20103,9904,0003,9353,950
11/12/20103,9553,9703,9353,940
11/15/20103,9353,9403,9003,920
11/16/20103,9203,9203,8653,880
11/17/20103,8703,8853,8403,870
11/18/20103,8953,9753,8903,970
11/19/20103,9903,9903,9403,955
11/22/20104,0004,0003,9653,975
11/24/20103,9503,9753,9153,920
11/25/20103,9253,9303,8953,900
11/26/20103,8953,9053,8853,895
11/29/20103,8853,9353,8853,920
11/30/20103,9053,9353,8903,890
12/01/20103,8903,9103,8803,890
12/02/20103,9153,9253,8803,900
12/03/20103,9203,9353,9003,910
12/06/20103,9053,9203,8653,875
12/07/20103,8803,8853,8653,875
12/08/20103,9003,9753,8853,970
12/09/20103,9653,9703,9203,950
12/10/20103,9753,9753,9253,950
12/13/20103,9503,9603,9403,960
12/14/20103,9503,9653,9453,965
12/15/20103,9653,9803,9503,955
12/16/20103,9653,9853,9603,975
12/17/20103,9803,9903,9753,985
12/20/20104,0004,0103,9603,975
12/21/20103,9704,0003,9653,995
12/22/20103,9853,9953,9803,995
12/24/20103,9953,9953,9803,985
12/27/20103,9803,9953,9803,990
12/28/20104,0004,0153,9953,995
12/29/20104,0054,0153,9904,010
12/30/20104,0154,0253,9953,995