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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,564.5363
CLOSE 3,565.4637

Low

LOW 3,160

High

HIGH 3,900
DATEOPENHIGHLOWCLOSE
01/04/20123,4053,4203,3953,410
01/05/20123,4003,4003,3803,380
01/06/20123,3603,3703,3253,330
01/10/20123,3453,3603,3203,320
01/11/20123,3003,3153,2603,275
01/12/20123,2753,2753,2203,230
01/13/20123,2203,2353,2103,215
01/16/20123,2003,2053,1703,170
01/17/20123,1853,1903,1603,170
01/18/20123,1753,1953,1653,185
01/19/20123,1953,2303,1903,225
01/20/20123,2503,2603,2403,245
01/23/20123,2453,2503,2203,245
01/24/20123,2603,3053,2453,300
01/25/20123,3253,3403,3103,330
01/26/20123,3303,3403,3003,310
01/27/20123,3253,3403,3103,315
01/30/20123,3153,3353,3053,325
01/31/20123,3153,3253,3053,310
02/01/20123,3103,3253,2903,295
02/02/20123,3153,3453,3103,335
02/03/20123,3403,3453,3203,320
02/06/20123,3353,3353,3103,315
02/07/20123,3153,3403,3103,340
02/08/20123,3453,3503,3253,350
02/09/20123,3553,3603,3353,340
02/10/20123,3453,3553,3403,350
02/13/20123,3453,3603,3403,345
02/14/20123,3503,3853,3453,370
02/15/20123,3803,4503,3753,435
02/16/20123,4303,4453,4203,425
02/17/20123,4453,4953,4403,475
02/20/20123,5153,5203,5003,505
02/21/20123,5153,5203,5003,515
02/22/20123,5253,5703,5253,560
02/23/20123,5903,6103,5803,600
02/24/20123,6253,6303,5953,600
02/27/20123,6153,6553,6003,645
02/28/20123,6353,6603,6303,660
02/29/20123,6753,7053,6653,670
03/01/20123,6803,6953,6503,660
03/02/20123,6703,6953,6653,690
03/05/20123,7103,7253,7003,705
03/06/20123,7103,7203,6953,715
03/07/20123,6653,6903,6453,655
03/08/20123,6403,6703,6153,665
03/09/20123,7003,7103,6753,700
03/12/20123,7003,7203,6953,700
03/13/20123,7153,7203,7003,700
03/14/20123,7203,7203,7003,700
03/15/20123,7103,7303,7053,715
03/16/20123,7203,7253,6953,700
03/19/20123,7153,7203,7103,720
03/21/20123,7203,7353,7153,725
03/22/20123,7303,7553,7303,755
03/23/20123,7553,7803,7503,770
03/26/20123,7803,7903,7703,770
03/27/20123,7753,7803,7403,765
03/28/20123,6503,6703,6153,635
03/29/20123,6353,6453,6203,645
03/30/20123,6503,6503,6303,645
04/02/20123,6503,6503,5953,595
04/03/20123,5953,6003,5253,535
04/04/20123,5203,5303,4853,495
04/05/20123,4753,5403,4703,510
04/06/20123,5053,5553,5053,550
04/09/20123,5803,5903,5153,515
04/10/20123,5153,5203,4803,510
04/11/20123,4753,4903,4503,450
04/12/20123,4403,4603,4003,435
04/13/20123,4453,4703,4403,460
04/16/20123,4453,4953,4403,480
04/17/20123,4753,4803,4503,460
04/18/20123,5053,5203,4903,510
04/19/20123,4803,4853,4503,450
04/20/20123,4503,4653,4303,435
04/23/20123,4803,5103,4703,505
04/24/20123,4803,5153,4803,490
04/25/20123,5453,5453,5153,530
04/26/20123,5753,6003,4603,550
04/27/20123,5503,5553,4853,485
05/01/20123,5153,5353,4703,470
05/02/20123,4853,5103,4803,495
05/07/20123,4253,4503,4203,440
05/08/20123,4503,4753,4403,455
05/09/20123,4453,4553,4303,440
05/10/20123,4303,4453,4103,410
05/11/20123,4253,4303,4003,400
05/14/20123,3453,3453,2253,290
05/15/20123,2753,3403,2653,315
05/16/20123,3003,3553,2903,355
05/17/20123,3303,3453,2903,300
05/18/20123,2753,3003,2503,250
05/21/20123,2703,2853,2603,260
05/22/20123,2703,2753,2553,265
05/23/20123,2753,2753,2553,255
05/24/20123,2553,2603,2253,225
05/25/20123,2703,3103,2603,300
05/28/20123,3003,3203,2853,300
05/29/20123,2953,3003,2453,265
05/30/20123,2503,2753,2503,265
05/31/20123,2403,2853,2353,275
06/01/20123,2503,3453,2503,335
06/04/20123,2853,3653,2853,355
06/05/20123,3503,3553,3153,345
06/06/20123,3253,3503,3103,320
06/07/20123,3403,3653,3103,360
06/08/20123,3553,3553,3153,340
06/11/20123,3703,3703,3203,325
06/12/20123,3153,3203,2903,300
06/13/20123,3103,3403,2953,335
06/14/20123,3403,3503,3203,340
06/15/20123,3403,3553,3303,340
06/18/20123,3603,3803,3503,355
06/19/20123,3703,3803,3603,370
06/20/20123,3953,4403,3853,425
06/21/20123,4253,4853,4253,470
06/22/20123,4803,5053,4603,490
06/25/20123,5003,5203,4853,495
06/26/20123,4703,5003,4703,475
06/27/20123,4953,5053,4753,505
06/28/20123,5403,5703,5303,570
06/29/20123,5703,6253,5603,615
07/02/20123,6303,6303,6003,620
07/03/20123,6303,6603,6253,655
07/04/20123,6603,6703,6503,660
07/05/20123,6403,6453,6053,620
07/06/20123,6053,6253,5753,595
07/09/20123,5553,6353,5503,620
07/10/20123,6403,6453,6103,610
07/11/20123,6053,6103,5803,605
07/12/20123,6103,6253,5903,620
07/13/20123,6053,6153,6003,600
07/17/20123,6203,6603,6153,660
07/18/20123,6653,6903,6503,680
07/19/20123,6753,6803,6503,655
07/20/20123,6403,6453,6003,600
07/23/20123,5753,6403,5703,575
07/24/20123,5903,6153,5753,580
07/25/20123,5753,6053,5653,570
07/26/20123,5753,5853,5503,585
07/27/20123,6003,6003,5603,580
07/30/20123,5903,6453,5853,640
07/31/20123,5953,6153,5803,600
08/01/20123,6253,6553,6153,650
08/02/20123,6453,6553,6203,620
08/03/20123,6053,6303,5903,620
08/06/20123,6503,6553,6303,650
08/07/20123,6403,6703,6353,670
08/08/20123,6753,6903,6603,675
08/09/20123,6653,6853,6403,685
08/10/20123,6753,6803,6553,655
08/13/20123,6603,6703,6553,655
08/14/20123,6553,6703,6353,650
08/15/20123,6653,6703,6403,665
08/16/20123,6653,6703,6553,670
08/17/20123,6653,6853,6603,680
08/20/20123,6903,7153,6853,695
08/21/20123,7103,7153,7003,705
08/22/20123,7153,7203,7003,720
08/23/20123,7103,7303,7053,730
08/24/20123,7153,7353,7153,725
08/27/20123,7353,7453,7303,730
08/28/20123,7453,7453,7103,720
08/29/20123,7303,7303,6753,695
08/30/20123,6803,6803,6553,665
08/31/20123,6503,6953,6403,670
09/03/20123,6553,6603,6153,625
09/04/20123,6403,6403,6003,605
09/05/20123,6153,6653,6153,640
09/06/20123,6653,6653,6203,640
09/07/20123,6803,6853,6403,660
09/10/20123,6403,6453,6203,640
09/11/20123,6403,6653,6203,640
09/12/20123,6403,6903,6353,685
09/13/20123,6853,7003,6703,700
09/14/20123,7103,7203,6853,695
09/18/20123,7253,7303,7103,725
09/19/20123,7303,7453,7153,735
09/20/20123,7303,7453,7253,725
09/21/20123,7403,7453,7303,735
09/24/20123,7403,7503,7353,750
09/25/20123,7403,7453,7253,735
09/26/20123,5753,6453,5653,585
09/27/20123,5703,6503,5703,640
09/28/20123,6303,6403,5703,595
10/01/20123,5703,5853,5503,575
10/02/20123,5803,5853,5603,570
10/03/20123,5553,5653,4953,500
10/04/20123,4953,5603,4903,545
10/05/20123,5803,5803,5403,550
10/09/20123,5503,6203,5503,580
10/10/20123,5503,5603,5203,525
10/11/20123,5153,5503,5103,530
10/12/20123,5303,5553,5253,535
10/15/20123,5253,5603,5253,560
10/16/20123,5803,5953,5503,565
10/17/20123,5903,6303,5803,615
10/18/20123,6353,6653,6203,665
10/19/20123,6453,6753,6353,670
10/22/20123,6403,6853,6403,680
10/23/20123,6553,6903,6503,655
10/24/20123,6103,6703,6103,635
10/25/20123,6453,7003,6403,700
10/26/20123,6803,7103,6803,695
10/29/20123,6953,7003,6753,680
10/30/20123,6703,7053,6603,660
10/31/20123,6903,7103,6653,710
11/01/20123,6803,7103,6703,700
11/02/20123,7203,7203,7053,710
11/05/20123,6903,7253,6903,715
11/06/20123,7053,7303,7003,715
11/07/20123,7253,7303,7103,730
11/08/20123,7053,7253,7003,715
11/09/20123,7003,7053,6803,685
11/12/20123,6603,6703,6503,650
11/13/20123,6403,6503,6203,635
11/14/20123,6403,6953,6203,660
11/15/20123,6603,6803,6253,640
11/16/20123,6303,6553,6253,650
11/19/20123,6553,7103,6553,710
11/20/20123,7303,7303,7103,715
11/21/20123,7203,7253,7103,725
11/22/20123,7303,7353,7153,725
11/26/20123,7303,7353,7053,725
11/27/20123,7353,7603,7303,740
11/28/20123,7303,7503,7253,725
11/29/20123,7303,7453,7203,740
11/30/20123,7453,7703,7353,770
12/03/20123,7753,7803,7453,755
12/04/20123,7603,7753,7603,770
12/05/20123,7603,7953,7603,795
12/06/20123,8053,8153,8003,805
12/07/20123,8203,8453,8103,840
12/10/20123,8703,8703,8503,865
12/11/20123,8653,8653,8353,840
12/12/20123,8603,8653,8153,835
12/13/20123,8503,8503,7953,805
12/14/20123,8103,8403,7953,805
12/17/20123,8353,8403,8053,835
12/18/20123,8353,8553,8303,845
12/19/20123,8603,8703,8453,870
12/20/20123,8753,8903,8653,875
12/21/20123,8903,9003,8653,865
12/25/20123,8853,8903,8553,865
12/26/20123,8803,8803,8503,865
12/27/20123,8753,8903,8603,860
12/28/20123,8753,8853,8553,855