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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,751.5143
CLOSE 4,750.4877

Low

LOW 4,337.5

High

HIGH 5,100
DATEOPENHIGHLOWCLOSE
01/06/20144,8204,8354,8004,815
01/07/20144,8204,8354,8004,800
01/08/20144,8004,8204,7904,820
01/09/20144,8254,8304,7904,815
01/10/20144,7904,8354,7854,820
01/14/20144,7904,8294,7674,782
01/15/20144,8214,8464,8014,840
01/16/20144,8504,8654,8374,844
01/17/20144,8504,8744,8374,866
01/20/20144,8734,8734,8414,845
01/21/20144,8534,8704,8374,837
01/22/20144,8454,8734,8274,865
01/23/20144,8654,8794,8424,842
01/24/20144,8104,8354,7914,803
01/27/20144,7504,7714,7254,738
01/28/20144,7404,7604,7364,738
01/29/20144,7654,8494,7624,849
01/30/20144,7804,8254,7514,792
01/31/20144,8094,8324,7594,793
02/03/20144,7704,7884,7454,755
02/04/20144,7094,7394,6574,657
02/05/20144,6754,7144,6654,692
02/06/20144,6614,7054,5654,565
02/07/20144,6354,6674,6034,665
02/10/20144,7004,7004,6414,670
02/12/20144,7664,8064,7524,787
02/13/20144,8004,8004,7104,719
02/14/20144,7194,7904,6854,710
02/17/20144,7594,7724,6894,741
02/18/20144,7534,8414,7394,822
02/19/20144,8394,8674,8004,823
02/20/20144,8054,8334,7664,780
02/21/20144,7974,8654,7944,857
02/24/20144,8574,8874,8114,869
02/25/20144,8814,9084,8694,901
02/26/20144,8704,9334,8684,904
02/27/20144,9004,9014,8584,871
02/28/20144,8514,8904,8274,872
03/03/20144,8354,8544,7684,797
03/04/20144,7604,8484,7564,810
03/05/20144,8834,8934,8654,873
03/06/20144,8994,9254,8814,905
03/07/20144,9294,9454,9164,944
03/10/20144,9374,9424,8914,928
03/11/20144,9354,9804,9234,964
03/12/20144,9274,9404,9004,905
03/13/20144,9094,9224,8734,892
03/14/20144,8004,8054,7504,752
03/17/20144,7524,7734,7274,746
03/18/20144,8124,8864,7904,847
03/19/20144,8974,9654,8864,927
03/20/20144,9094,9254,8584,871
03/24/20144,9404,9454,9004,943
03/25/20144,9094,9494,9074,920
03/26/20144,9194,9444,9104,924
03/27/20144,7724,8864,7674,872
03/28/20144,8504,9004,8484,882
03/31/20144,8934,9004,8454,892
04/01/20144,8924,8924,8394,854
04/02/20144,8454,8584,8184,822
04/03/20144,8254,8934,8204,861
04/04/20144,8604,8744,8244,851
04/07/20144,8254,8554,8104,821
04/08/20144,7894,8074,3964,572
04/09/20144,5004,5654,4664,522
04/10/20144,5504,5564,4914,492
04/11/20144,4254,4884,4004,452
04/14/20144,4454,4994,4414,452
04/15/20144,4534,4654,4134,425
04/16/20144,4584,5324,4564,528
04/17/20144,5504,5704,5234,546
04/18/20144,5424,5604,5254,547
04/21/20144,5404,5604,5214,525
04/22/20144,5304,5364,5004,500
04/23/20144,4904,5544,4474,536
04/24/20144,5144,5294,4774,486
04/25/20144,5004,5744,5004,554
04/28/20144,5114,5404,4964,521
04/30/20144,5724,6084,5524,588
05/01/20144,6184,6574,5944,653
05/02/20144,6074,6484,6054,641
05/07/20144,6304,6404,5564,556
05/08/20144,6204,6794,6074,637
05/09/20144,5364,6184,5284,552
05/12/20144,5404,5874,5404,557
05/13/20144,6424,6454,5444,564
05/14/20144,5454,5964,5404,565
05/15/20144,5404,5434,5004,540
05/16/20144,5404,5404,4904,518
05/19/20144,4904,5194,4834,491
05/20/20144,5004,5254,4884,488
05/21/20144,4614,5004,4504,466
05/22/20144,4704,5284,4584,521
05/23/20144,5684,6554,5664,594
05/26/20144,6044,6094,5624,589
05/27/20144,5994,6404,5894,596
05/28/20144,6144,6434,5954,622
05/29/20144,6174,6604,6134,622
05/30/20144,6204,6254,5944,607
06/02/20144,6304,6644,6194,659
06/03/20144,6754,7024,6684,675
06/04/20144,6884,6894,6454,687
06/05/20144,6984,7174,6904,710
06/06/20144,7104,7204,6784,711
06/09/20144,7354,7374,7014,702
06/10/20144,7234,7284,6854,686
06/11/20144,7124,7394,7024,729
06/12/20144,6874,7394,6674,731
06/13/20144,6874,7474,6874,734
06/16/20144,7344,7384,6924,701
06/17/20144,7384,7594,7184,724
06/18/20144,7454,8094,7394,799
06/19/20144,8084,8854,8024,876
06/20/20144,8304,8754,8274,841
06/23/20144,7504,7964,7234,723
06/24/20144,6954,7624,6914,743
06/25/20144,7484,7544,7064,706
06/26/20144,7074,7324,7014,707
06/27/20144,7224,7284,6564,683
06/30/20144,7004,7004,6644,699
07/01/20144,6954,7294,6824,722
07/02/20144,7254,7474,7224,739
07/03/20144,7474,7484,7024,709
07/04/20144,7404,7424,7124,721
07/07/20144,7124,7214,6864,686
07/08/20144,6804,7054,6704,684
07/09/20144,6604,6854,6574,678
07/10/20144,6564,6774,6414,655
07/11/20144,6344,6814,6304,663
07/14/20144,6704,7324,6704,723
07/15/20144,7354,7584,7264,726
07/16/20144,7314,7454,7224,731
07/17/20144,7334,7394,7104,715
07/18/20144,6804,6894,6524,670
07/22/20144,694.54,7014,6704,673
07/23/20144,6754,685.54,657.54,666
07/24/20144,6674,692.54,6614,674
07/25/20144,6894,7164,672.54,713
07/28/20144,7094,7384,705.54,709.5
07/29/20144,722.54,7484,7204,738.5
07/30/20144,7354,746.54,731.54,732.5
07/31/20144,7384,7624,7274,727
08/01/20144,7104,7284,7004,700
08/04/20144,6884,692.54,6594,659.5
08/05/20144,6744,6844,653.54,659.5
08/06/20144,6514,669.54,6234,634.5
08/07/20144,6204,6284,5564,601.5
08/08/20144,578.54,5904,5234,536
08/11/20144,597.54,6284,570.54,618.5
08/12/20144,6194,6544,610.54,637
08/13/20144,636.54,6374,6104,617
08/14/20144,6464,665.54,6294,660
08/15/20144,6804,683.54,6714,677.5
08/18/20144,6704,674.54,651.54,665.5
08/19/20144,6904,694.54,670.54,690.5
08/20/20144,6984,707.54,6804,686.5
08/21/20144,7004,7304,695.54,720
08/22/20144,7384,7434,716.54,722.5
08/25/20144,7454,7454,7164,716
08/26/20144,7164,7204,6974,701
08/27/20144,7204,7404,692.54,719.5
08/28/20144,7004,723.54,698.54,718
08/29/20144,7184,7504,7104,750
09/01/20144,7624,7834,7434,779.5
09/02/20144,7904,8094,771.54,783
09/03/20144,802.54,8054,766.54,772
09/04/20144,782.54,782.54,7014,711.5
09/05/20144,7104,7174,6744,696
09/08/20144,7194,7334,7044,732.5
09/09/20144,749.54,778.54,743.54,771
09/10/20144,7604,807.54,7554,801.5
09/11/20144,8304,8304,7884,792.5
09/12/20144,800.54,8144,7784,806.5
09/16/20144,806.54,827.54,7874,827
09/17/20144,8304,867.54,817.54,829.5
09/18/20144,8504,8724,841.54,861
09/19/20144,8804,9024,871.54,893.5
09/22/20144,901.54,934.54,8944,928
09/24/20144,9144,922.54,8894,894.5
09/25/20144,911.54,9154,8934,913.5
09/26/20144,7994,8204,7814,798.5
09/29/20144,8054,829.54,790.54,812
09/30/20144,8104,8104,717.54,768
10/01/20144,736.54,7804,7244,740
10/02/20144,7204,7384,6614,663
10/03/20144,629.54,6594,6154,659
10/06/20144,7144,7154,671.54,682
10/07/20144,6754,698.54,6724,678
10/08/20144,6434,6454,613.54,624.5
10/09/20144,6274,649.54,6084,608
10/10/20144,5804,6324,5764,586.5
10/14/20144,5604,572.54,5004,500
10/15/20144,5204,5254,491.54,508
10/16/20144,4704,4794,4214,425
10/17/20144,4104,4264,337.54,337.5
10/20/20144,4444,483.54,418.54,470.5
10/21/20144,4754,509.54,410.54,423.5
10/22/20144,442.54,484.54,435.54,482
10/23/20144,4664,5154,452.54,486.5
10/24/20144,5504,5674,5154,538.5
10/27/20144,5564,597.54,5464,579.5
10/28/20144,6504,7004,6034,629.5
10/29/20144,6394,6504,6054,628
10/30/20144,6494,6854,635.54,657.5
10/31/20144,7254,8614,7154,804.5
11/04/20144,9204,9254,874.54,894.5
11/05/20144,8754,9204,865.54,915.5
11/06/20144,909.54,914.54,823.54,856
11/07/20144,9004,910.54,8784,907
11/10/20144,8684,8934,8494,873.5
11/11/20144,8504,9124,8434,901
11/12/20144,9154,9254,8834,892.5
11/13/20144,9074,9304,895.54,930
11/14/20144,9504,9694,9364,967.5
11/17/20144,9334,947.54,841.54,865.5
11/18/20144,9324,9504,912.54,950
11/19/20144,9504,994.54,925.54,949
11/20/20144,9654,9854,951.54,966
11/21/20144,9504,9854,927.54,973.5
11/25/20144,9964,9974,9464,989.5
11/26/20144,995.55,0004,9814,989.5
11/27/20144,962.54,9684,924.54,940.5
11/28/20144,934.54,9834,934.54,972
12/01/20144,9605,0204,955.55,015
12/02/20145,0075,0465,0025,038
12/03/20145,0505,0505,0075,024
12/04/20145,0505,0535,0245,040
12/05/20145,0095,0505,0075,050
12/08/20145,0635,1005,0595,100
12/09/20145,0865,1005,0855,100
12/10/20145,0825,1005,0015,022
12/11/20144,971.54,979.54,9204,943.5
12/12/20144,9455,0094,9434,945
12/15/20144,9084,9814,8984,958
12/16/20144,934.54,9394,827.54,836
12/17/20144,8254,874.54,8214,838.5
12/18/20144,9184,9564,908.54,927.5
12/19/20145,0005,0134,9815,001
12/22/20145,0225,0605,0165,059
12/24/20145,0815,1005,0455,064
12/25/20145,0505,0685,0405,057
12/26/20145,0625,0965,0475,062
12/29/20145,0905,0915,0115,062
12/30/20145,0555,0554,9964,996.5