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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,962.5184
CLOSE 5,967.3381

Low

LOW 4,904.5

High

HIGH 6,657
DATEOPENHIGHLOWCLOSE
01/05/20154,983.55,0274,9235,000
01/06/20154,9254,9534,904.54,911
01/07/20154,904.54,959.54,904.54,913.5
01/08/20154,983.55,1004,979.55,097
01/09/20155,1075,1255,0815,107
01/13/20155,0505,1585,0425,158
01/14/20155,1405,1675,1075,121
01/15/20155,1415,1905,1325,184
01/16/20155,1135,1945,1045,194
01/19/20155,1985,3255,1835,323
01/20/20155,3275,5025,3205,502
01/21/20155,5005,5775,4035,575
01/22/20155,5505,5925,5105,556
01/23/20155,5805,5835,5005,530
01/26/20155,4905,6305,4845,627
01/27/20155,6765,7875,6755,787
01/28/20155,7505,8125,7425,805
01/29/20155,7785,8955,7765,860
01/30/20155,9005,9705,8995,903
02/02/20155,8215,9065,8065,888
02/03/20155,8805,8845,7185,776
02/04/20155,8005,9045,7835,894
02/05/20155,9005,9475,8365,878
02/06/20155,8645,9145,8405,864
02/09/20155,8975,9435,8705,922
02/10/20155,9295,9505,8905,950
02/12/20156,0006,0985,9996,060
02/13/20156,0706,0976,0406,063
02/16/20156,0986,1005,9886,047
02/17/20156,0016,0495,9816,035
02/18/20156,0506,1146,0156,109
02/19/20156,0906,1106,0686,078
02/20/20156,0786,0996,0226,052
02/23/20156,0606,1056,0396,082
02/24/20156,0966,1366,0666,136
02/25/20156,1506,1666,0906,105
02/26/20156,0996,1446,0856,108
02/27/20156,1276,1426,0896,123
03/02/20156,1106,2226,1086,195
03/03/20156,2186,3086,2096,302
03/04/20156,3006,4006,2406,390
03/05/20156,4006,5456,3996,516
03/06/20156,5026,6576,5026,636
03/09/20156,6106,6246,4046,450
03/10/20156,4736,4976,3926,431
03/11/20156,3586,4896,3536,445
03/12/20156,4436,4896,4106,486
03/13/20156,4376,4556,4006,408
03/16/20156,3446,3446,3026,305
03/17/20156,3216,3956,3166,377
03/18/20156,3326,4006,3266,378
03/19/20156,3786,3996,2866,316
03/20/20156,3156,3446,2386,339
03/23/20156,3546,4866,3226,470
03/24/20156,5006,5276,4146,425
03/25/20156,4266,4406,3156,368
03/26/20156,3656,3716,2206,245
03/27/20156,1296,2136,0736,111
03/30/20156,0546,1005,9856,080
03/31/20156,1596,1795,9995,999
04/01/20155,9515,9785,8005,877
04/02/20155,9006,0005,8935,945
04/03/20155,9705,9995,9005,933
04/06/20155,9005,9475,8535,935
04/07/20155,9705,9775,9145,949
04/08/20155,9986,0535,9606,045
04/09/20156,1046,1256,0256,084
04/10/20156,1056,1106,0326,065
04/13/20156,0646,1126,0386,079
04/14/20156,0756,0826,0236,038
04/15/20156,0086,0385,9826,017
04/16/20155,9906,0265,9206,026
04/17/20156,0116,1355,9956,095
04/20/20156,1516,2906,1366,223
04/21/20156,3006,3206,2626,299
04/22/20156,3186,3196,2756,299
04/23/20156,3016,3106,2666,299
04/24/20156,3006,3056,2326,247
04/27/20156,2496,2886,2266,248
04/28/20156,2806,3076,2116,291
04/30/20155,9506,1655,9396,157
05/01/20156,1526,2056,1266,193
05/07/20156,1896,2636,1216,171
05/08/20156,1716,1956,1056,113
05/11/20156,1996,2606,1636,207
05/12/20156,2006,2336,1436,220
05/13/20156,2006,2266,1656,215
05/14/20156,2126,2126,1376,170
05/15/20156,1956,2456,1766,226
05/18/20156,0016,0805,9016,067
05/19/20156,0506,1006,0336,047
05/20/20156,0646,0685,9915,998
05/21/20156,0256,0395,9906,004
05/22/20156,0026,0085,9505,975
05/25/20155,9886,0235,9776,004
05/26/20156,0006,0355,9996,011
05/27/20156,0156,0305,9535,953
05/28/20155,9806,0745,9666,048
05/29/20156,0806,1326,0406,040
06/01/20156,0196,0705,9916,049
06/02/20156,0926,1046,0066,027
06/03/20156,0016,0505,9916,010
06/04/20156,0446,0445,9875,993
06/05/20155,9856,0065,9616,003
06/08/20156,0106,0195,9615,981
06/09/20155,9556,0365,9555,960
06/10/20155,9606,0885,9596,040
06/11/20156,0706,1706,0686,094
06/12/20156,1546,1596,0826,115
06/15/20156,0406,1456,0336,135
06/16/20156,0736,1226,0006,012
06/17/20156,0106,0205,9545,962
06/18/20155,9525,9695,9195,919
06/19/20155,9725,9865,9005,903
06/22/20155,9116,0355,9086,018
06/23/20156,0616,0856,0296,062
06/24/20156,0906,0906,0526,067
06/25/20156,0706,0866,0296,031
06/26/20155,9906,0125,9505,961
06/29/20155,8895,9265,8365,836
06/30/20155,8335,9485,8255,911
07/01/20155,9115,9255,8635,870
07/02/20155,9456,0195,9175,997
07/03/20155,9906,0025,9585,983
07/06/20155,9006,0095,8945,948
07/07/20156,0076,0966,0046,064
07/08/20156,0206,0525,9295,929
07/09/20155,8765,9545,8115,940
07/10/20155,9396,0445,9205,934
07/13/20156,0006,0835,9726,058
07/14/20156,1136,1676,1006,161
07/15/20156,1616,2446,1466,213
07/16/20156,2606,2846,1796,201
07/17/20156,2106,2716,1806,229
07/21/20156,2566,2976,1936,200
07/22/20156,2006,2086,1456,154
07/23/20156,1546,2206,1226,202
07/24/20156,2166,2306,1826,218
07/27/20156,1246,1676,0816,108
07/28/20156,0856,1236,0356,068
07/29/20156,1056,1176,0576,082
07/30/20156,1146,1656,0826,102
07/31/20156,1316,2806,1236,240
08/03/20156,2436,3186,2066,301
08/04/20156,3206,4506,3186,432
08/05/20156,4306,4746,3286,403
08/06/20156,4186,4376,3416,341
08/07/20156,3006,3396,2526,300
08/10/20156,2976,4276,2876,415
08/11/20156,4276,4326,3436,421
08/12/20156,4156,4706,3626,450
08/13/20156,4166,5056,3826,501
08/14/20156,5056,5246,4596,499
08/17/20156,5056,5506,5036,523
08/18/20156,5506,6096,5396,583
08/19/20156,5466,6006,5236,534
08/20/20156,5656,6026,4776,488
08/21/20156,3836,3876,2666,284
08/24/20156,0606,1435,9565,966
08/25/20155,8006,1125,6905,690
08/26/20155,7015,8175,6735,770
08/27/20155,9155,9725,8125,835
08/28/20156,0106,0105,9025,966
08/31/20155,9555,9955,8835,962
09/01/20155,9465,9465,7005,700
09/02/20155,6105,8285,5805,695
09/03/20155,8085,8785,7505,752
09/04/20155,7745,7795,6005,670
09/07/20155,6505,7135,5785,680
09/08/20155,6895,6895,4725,476
09/09/20155,6705,9005,6255,900
09/10/20155,7365,8165,7115,772
09/11/20155,7325,8275,7015,744
09/14/20155,7915,8285,7295,730
09/15/20155,7895,8055,6815,710
09/16/20155,7605,7845,6865,712
09/17/20155,7505,7635,6675,706
09/18/20155,7105,7435,6425,642
09/24/20155,5705,5845,4455,445
09/25/20155,4375,5495,4005,545
09/28/20155,5015,5505,3895,422
09/29/20155,3005,3025,0865,114
09/30/20155,2045,2575,1625,237
10/01/20155,2665,3275,1875,295
10/02/20155,2615,2655,1765,256
10/05/20155,3345,3995,3035,369
10/06/20155,4405,4685,3775,427
10/07/20155,4785,5255,4105,486
10/08/20155,5505,5765,4125,423
10/09/20155,4785,5065,3945,505
10/13/20155,4655,5295,4465,467
10/14/20155,4965,5235,3835,427
10/15/20155,4865,5955,4365,585
10/16/20155,6115,6965,5965,674
10/19/20155,6925,7375,6105,645
10/20/20155,6935,7175,6505,689
10/21/20155,6875,6995,6245,694
10/22/20155,6145,6655,5855,601
10/23/20155,7015,7285,6695,713
10/26/20155,7715,8165,7425,784
10/27/20155,7855,8035,7445,753
10/28/20155,8105,8735,8025,863
10/29/20155,8965,9205,8405,849
10/30/20155,8985,9705,8805,930
11/02/20155,7535,8795,7535,859
11/04/20155,9996,0335,9515,955
11/05/20155,9936,0805,9506,033
11/06/20156,0526,1166,0306,116
11/09/20156,1266,1576,0746,143
11/10/20156,0696,1806,0636,180
11/11/20156,1416,1776,1316,152
11/12/20156,1486,1806,1316,158
11/13/20156,1006,1506,0726,150
11/16/20156,0286,1206,0206,096
11/17/20156,1606,1696,1206,120
11/18/20156,1566,1806,1216,136
11/19/20156,1966,2456,1406,166
11/20/20156,1556,1926,1026,192
11/24/20156,2016,2406,1766,219
11/25/20156,1726,1796,1116,158
11/26/20156,1996,2296,1666,204
11/27/20156,2256,2506,1616,174
11/30/20156,1056,1125,9825,983
12/01/20155,9826,1045,9636,090
12/02/20156,0336,0866,0236,031
12/03/20156,0356,0846,0256,072
12/04/20155,9785,9895,9255,940
12/07/20156,0006,0465,9785,997
12/08/20156,0056,0425,9315,932
12/09/20155,9005,9255,8185,825
12/10/20155,7595,7795,7145,749
12/11/20155,7285,8545,7285,829
12/14/20155,6805,7435,6725,732
12/15/20155,7455,7775,6455,646
12/16/20155,7525,8085,7145,789
12/17/20155,8905,9395,8515,924
12/18/20155,9256,1585,9075,981
12/21/20155,9285,9895,8665,953
12/22/20155,9575,9865,9435,955
12/24/20156,0126,0475,8465,860
12/25/20155,9085,9475,8845,895
12/28/20155,8985,9435,8585,929
12/29/20155,9406,0985,9336,093
12/30/20156,0716,1006,0326,065