4502.T
Takeda Pharmaceutical Company Limited
06:30:00
4934 ¥
0.0000 (%0.00)
Previous Close: 5037
Day Low₺4909
Day High₺4970
4502.T: Takeda Pharmaceutical Company Limited Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,933.4245
CLOSE 4,929.649
Low
LOW 4,098
High
HIGH 6,039
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 6,000 | 6,039 | 5,900 | 5,917 |
| 01/05/2016 | 5,871 | 5,910 | 5,827 | 5,853 |
| 01/06/2016 | 5,913 | 5,968 | 5,805 | 5,869 |
| 01/07/2016 | 5,868 | 5,946 | 5,781 | 5,853 |
| 01/08/2016 | 5,782 | 5,926 | 5,721 | 5,787 |
| 01/12/2016 | 5,711 | 5,773 | 5,614 | 5,625 |
| 01/13/2016 | 5,658 | 5,707 | 5,638 | 5,677 |
| 01/14/2016 | 5,609 | 5,609 | 5,471 | 5,559 |
| 01/15/2016 | 5,647 | 5,705 | 5,545 | 5,588 |
| 01/18/2016 | 5,488 | 5,560 | 5,481 | 5,545 |
| 01/19/2016 | 5,542 | 5,587 | 5,477 | 5,530 |
| 01/20/2016 | 5,508 | 5,547 | 5,361 | 5,374 |
| 01/21/2016 | 5,400 | 5,476 | 5,309 | 5,309 |
| 01/22/2016 | 5,460 | 5,580 | 5,383 | 5,556 |
| 01/25/2016 | 5,618 | 5,669 | 5,568 | 5,655 |
| 01/26/2016 | 5,580 | 5,630 | 5,560 | 5,600 |
| 01/27/2016 | 5,668 | 5,714 | 5,621 | 5,695 |
| 01/28/2016 | 5,691 | 5,721 | 5,643 | 5,668 |
| 01/29/2016 | 5,702 | 5,788 | 5,534 | 5,773 |
| 02/01/2016 | 5,838 | 5,852 | 5,786 | 5,845 |
| 02/02/2016 | 5,790 | 5,955 | 5,790 | 5,950 |
| 02/03/2016 | 5,890 | 5,933 | 5,781 | 5,815 |
| 02/04/2016 | 5,838 | 5,847 | 5,639 | 5,698 |
| 02/05/2016 | 5,600 | 5,722 | 5,557 | 5,710 |
| 02/08/2016 | 5,655 | 5,871 | 5,641 | 5,845 |
| 02/09/2016 | 5,697 | 5,724 | 5,590 | 5,596 |
| 02/10/2016 | 5,551 | 5,561 | 5,290 | 5,341 |
| 02/12/2016 | 5,200 | 5,237 | 5,010 | 5,087 |
| 02/15/2016 | 5,298 | 5,542 | 5,292 | 5,498 |
| 02/16/2016 | 5,426 | 5,543 | 5,422 | 5,462 |
| 02/17/2016 | 5,430 | 5,476 | 5,244 | 5,298 |
| 02/18/2016 | 5,497 | 5,519 | 5,440 | 5,458 |
| 02/19/2016 | 5,430 | 5,471 | 5,344 | 5,381 |
| 02/22/2016 | 5,344 | 5,455 | 5,319 | 5,417 |
| 02/23/2016 | 5,454 | 5,465 | 5,335 | 5,338 |
| 02/24/2016 | 5,303 | 5,406 | 5,281 | 5,358 |
| 02/25/2016 | 5,388 | 5,442 | 5,357 | 5,415 |
| 02/26/2016 | 5,452 | 5,531 | 5,433 | 5,454 |
| 02/29/2016 | 5,522 | 5,522 | 5,371 | 5,371 |
| 03/01/2016 | 5,362 | 5,416 | 5,341 | 5,381 |
| 03/02/2016 | 5,478 | 5,587 | 5,460 | 5,564 |
| 03/03/2016 | 5,521 | 5,556 | 5,480 | 5,556 |
| 03/04/2016 | 5,501 | 5,534 | 5,446 | 5,520 |
| 03/07/2016 | 5,470 | 5,500 | 5,441 | 5,484 |
| 03/08/2016 | 5,500 | 5,500 | 5,395 | 5,447 |
| 03/09/2016 | 5,424 | 5,435 | 5,316 | 5,362 |
| 03/10/2016 | 5,409 | 5,475 | 5,379 | 5,460 |
| 03/11/2016 | 5,395 | 5,482 | 5,360 | 5,444 |
| 03/14/2016 | 5,500 | 5,512 | 5,460 | 5,471 |
| 03/15/2016 | 5,473 | 5,479 | 5,423 | 5,451 |
| 03/16/2016 | 5,413 | 5,458 | 5,393 | 5,398 |
| 03/17/2016 | 5,434 | 5,465 | 5,362 | 5,399 |
| 03/18/2016 | 5,351 | 5,381 | 5,240 | 5,261 |
| 03/22/2016 | 5,347 | 5,422 | 5,301 | 5,394 |
| 03/23/2016 | 5,412 | 5,473 | 5,354 | 5,378 |
| 03/24/2016 | 5,379 | 5,438 | 5,370 | 5,399 |
| 03/25/2016 | 5,433 | 5,447 | 5,401 | 5,427 |
| 03/28/2016 | 5,446 | 5,494 | 5,441 | 5,488 |
| 03/29/2016 | 5,401 | 5,407 | 5,319 | 5,337 |
| 03/30/2016 | 5,313 | 5,318 | 5,220 | 5,225 |
| 03/31/2016 | 5,238 | 5,240 | 5,132 | 5,136 |
| 04/01/2016 | 5,123 | 5,146 | 4,952 | 4,967 |
| 04/04/2016 | 4,970 | 5,063 | 4,950 | 5,017 |
| 04/05/2016 | 5,021 | 5,056 | 4,972 | 4,988 |
| 04/06/2016 | 5,017 | 5,103 | 5,004 | 5,067 |
| 04/07/2016 | 5,066 | 5,166 | 5,056 | 5,155 |
| 04/08/2016 | 5,083 | 5,206 | 5,036 | 5,155 |
| 04/11/2016 | 5,095 | 5,129 | 5,052 | 5,105 |
| 04/12/2016 | 5,129 | 5,198 | 5,112 | 5,156 |
| 04/13/2016 | 5,211 | 5,256 | 5,166 | 5,233 |
| 04/14/2016 | 5,301 | 5,420 | 5,272 | 5,420 |
| 04/15/2016 | 5,360 | 5,447 | 5,350 | 5,427 |
| 04/18/2016 | 5,240 | 5,288 | 5,222 | 5,256 |
| 04/19/2016 | 5,353 | 5,356 | 5,290 | 5,321 |
| 04/20/2016 | 5,350 | 5,392 | 5,315 | 5,369 |
| 04/21/2016 | 5,440 | 5,470 | 5,390 | 5,470 |
| 04/22/2016 | 5,422 | 5,515 | 5,406 | 5,515 |
| 04/25/2016 | 5,525 | 5,527 | 5,461 | 5,478 |
| 04/26/2016 | 5,440 | 5,499 | 5,430 | 5,499 |
| 04/27/2016 | 5,500 | 5,520 | 5,381 | 5,426 |
| 04/28/2016 | 5,497 | 5,497 | 5,200 | 5,262 |
| 05/02/2016 | 5,010 | 5,113 | 5,010 | 5,104 |
| 05/06/2016 | 5,100 | 5,150 | 5,072 | 5,131 |
| 05/09/2016 | 5,164 | 5,236 | 5,145 | 5,207 |
| 05/10/2016 | 5,207 | 5,305 | 5,186 | 5,289 |
| 05/11/2016 | 5,100 | 5,137 | 5,020 | 5,030 |
| 05/12/2016 | 5,010 | 5,020 | 4,981 | 5,011 |
| 05/13/2016 | 5,039 | 5,039 | 4,872 | 4,872 |
| 05/16/2016 | 4,864 | 4,866 | 4,770 | 4,787 |
| 05/17/2016 | 4,785 | 4,804 | 4,753 | 4,796 |
| 05/18/2016 | 4,792 | 4,798 | 4,709 | 4,734 |
| 05/19/2016 | 4,723 | 4,768 | 4,700 | 4,711 |
| 05/20/2016 | 4,700 | 4,722 | 4,682 | 4,690 |
| 05/23/2016 | 4,690 | 4,739 | 4,683 | 4,731 |
| 05/24/2016 | 4,722 | 4,749 | 4,704 | 4,713 |
| 05/25/2016 | 4,770 | 4,779 | 4,704 | 4,707 |
| 05/26/2016 | 4,771 | 4,844 | 4,747 | 4,791 |
| 05/27/2016 | 4,800 | 4,857 | 4,788 | 4,797 |
| 05/30/2016 | 4,750 | 4,827 | 4,742 | 4,819 |
| 05/31/2016 | 4,810 | 4,840 | 4,794 | 4,797 |
| 06/01/2016 | 4,755 | 4,755 | 4,662 | 4,675 |
| 06/02/2016 | 4,650 | 4,662 | 4,550 | 4,574 |
| 06/03/2016 | 4,615 | 4,636 | 4,594 | 4,627 |
| 06/06/2016 | 4,517 | 4,611 | 4,513 | 4,610 |
| 06/07/2016 | 4,576 | 4,604 | 4,553 | 4,594 |
| 06/08/2016 | 4,582 | 4,620 | 4,572 | 4,615 |
| 06/09/2016 | 4,567 | 4,596 | 4,555 | 4,569 |
| 06/10/2016 | 4,556 | 4,568 | 4,513 | 4,553 |
| 06/13/2016 | 4,500 | 4,516 | 4,449 | 4,449 |
| 06/14/2016 | 4,430 | 4,472 | 4,392 | 4,401 |
| 06/15/2016 | 4,388 | 4,462 | 4,381 | 4,426 |
| 06/16/2016 | 4,404 | 4,430 | 4,259 | 4,270 |
| 06/17/2016 | 4,340 | 4,389 | 4,315 | 4,317 |
| 06/20/2016 | 4,377 | 4,465 | 4,375 | 4,445 |
| 06/21/2016 | 4,427 | 4,494 | 4,399 | 4,481 |
| 06/22/2016 | 4,453 | 4,479 | 4,412 | 4,412 |
| 06/23/2016 | 4,412 | 4,459 | 4,392 | 4,446 |
| 06/24/2016 | 4,447 | 4,475 | 4,098 | 4,132 |
| 06/27/2016 | 4,177 | 4,358 | 4,177 | 4,346 |
| 06/28/2016 | 4,206 | 4,386 | 4,206 | 4,343 |
| 06/29/2016 | 4,343 | 4,470 | 4,340 | 4,440 |
| 06/30/2016 | 4,500 | 4,505 | 4,424 | 4,424 |
| 07/01/2016 | 4,426 | 4,442 | 4,389 | 4,438 |
| 07/04/2016 | 4,419 | 4,510 | 4,417 | 4,482 |
| 07/05/2016 | 4,469 | 4,502 | 4,455 | 4,469 |
| 07/06/2016 | 4,419 | 4,427 | 4,344 | 4,384 |
| 07/07/2016 | 4,372 | 4,442 | 4,370 | 4,398 |
| 07/08/2016 | 4,440 | 4,443 | 4,253 | 4,253 |
| 07/11/2016 | 4,365 | 4,430 | 4,361 | 4,383 |
| 07/12/2016 | 4,444 | 4,488 | 4,415 | 4,426 |
| 07/13/2016 | 4,480 | 4,480 | 4,367 | 4,377 |
| 07/14/2016 | 4,397 | 4,447 | 4,385 | 4,427 |
| 07/15/2016 | 4,425 | 4,425 | 4,361 | 4,375 |
| 07/19/2016 | 4,403 | 4,464 | 4,370 | 4,464 |
| 07/20/2016 | 4,465 | 4,480 | 4,437 | 4,480 |
| 07/21/2016 | 4,516 | 4,538 | 4,496 | 4,512 |
| 07/22/2016 | 4,476 | 4,512 | 4,424 | 4,458 |
| 07/25/2016 | 4,514 | 4,585 | 4,497 | 4,566 |
| 07/26/2016 | 4,565 | 4,565 | 4,496 | 4,513 |
| 07/27/2016 | 4,535 | 4,580 | 4,524 | 4,548 |
| 07/28/2016 | 4,552 | 4,564 | 4,516 | 4,533 |
| 07/29/2016 | 4,550 | 4,594 | 4,492 | 4,588 |
| 08/01/2016 | 4,623 | 4,804 | 4,605 | 4,800 |
| 08/02/2016 | 4,780 | 4,818 | 4,769 | 4,778 |
| 08/03/2016 | 4,700 | 4,767 | 4,693 | 4,722 |
| 08/04/2016 | 4,724 | 4,750 | 4,658 | 4,734 |
| 08/05/2016 | 4,691 | 4,710 | 4,611 | 4,629 |
| 08/08/2016 | 4,670 | 4,699 | 4,653 | 4,694 |
| 08/09/2016 | 4,750 | 4,783 | 4,726 | 4,765 |
| 08/10/2016 | 4,735 | 4,772 | 4,720 | 4,764 |
| 08/12/2016 | 4,785 | 4,808 | 4,774 | 4,808 |
| 08/15/2016 | 4,785 | 4,785 | 4,711 | 4,717 |
| 08/16/2016 | 4,717 | 4,724 | 4,651 | 4,652 |
| 08/17/2016 | 4,650 | 4,702 | 4,640 | 4,690 |
| 08/18/2016 | 4,646 | 4,650 | 4,540 | 4,540 |
| 08/19/2016 | 4,548 | 4,579 | 4,516 | 4,530 |
| 08/22/2016 | 4,525 | 4,569 | 4,525 | 4,545 |
| 08/23/2016 | 4,543 | 4,583 | 4,526 | 4,541 |
| 08/24/2016 | 4,516 | 4,573 | 4,516 | 4,563 |
| 08/25/2016 | 4,550 | 4,566 | 4,530 | 4,541 |
| 08/26/2016 | 4,530 | 4,536 | 4,489 | 4,489 |
| 08/29/2016 | 4,579 | 4,592 | 4,526 | 4,561 |
| 08/30/2016 | 4,559 | 4,584 | 4,550 | 4,552 |
| 08/31/2016 | 4,598 | 4,599 | 4,555 | 4,560 |
| 09/01/2016 | 4,601 | 4,675 | 4,581 | 4,664 |
| 09/02/2016 | 4,680 | 4,715 | 4,668 | 4,710 |
| 09/05/2016 | 4,758 | 4,771 | 4,723 | 4,756 |
| 09/06/2016 | 4,733 | 4,757 | 4,727 | 4,734 |
| 09/07/2016 | 4,724 | 4,727 | 4,679 | 4,708 |
| 09/08/2016 | 4,690 | 4,690 | 4,639 | 4,680 |
| 09/09/2016 | 4,700 | 4,730 | 4,695 | 4,710 |
| 09/12/2016 | 4,680 | 4,685 | 4,648 | 4,668 |
| 09/13/2016 | 4,700 | 4,744 | 4,689 | 4,713 |
| 09/14/2016 | 4,713 | 4,724 | 4,628 | 4,640 |
| 09/15/2016 | 4,605 | 4,624 | 4,560 | 4,565 |
| 09/16/2016 | 4,579 | 4,608 | 4,557 | 4,597 |
| 09/20/2016 | 4,562 | 4,678 | 4,561 | 4,644 |
| 09/21/2016 | 4,691 | 4,775 | 4,629 | 4,764 |
| 09/23/2016 | 4,770 | 4,810 | 4,745 | 4,805 |
| 09/26/2016 | 4,813 | 4,844 | 4,813 | 4,841 |
| 09/27/2016 | 4,831 | 4,897 | 4,824 | 4,896 |
| 09/28/2016 | 4,790 | 4,860 | 4,788 | 4,858 |
| 09/29/2016 | 4,857 | 4,872 | 4,825 | 4,845 |
| 09/30/2016 | 4,797 | 4,860 | 4,714 | 4,823 |
| 10/03/2016 | 4,852 | 4,875 | 4,824 | 4,827 |
| 10/04/2016 | 4,841 | 4,857 | 4,803 | 4,851 |
| 10/05/2016 | 4,860 | 4,865 | 4,821 | 4,850 |
| 10/06/2016 | 4,854 | 4,859 | 4,831 | 4,850 |
| 10/07/2016 | 4,860 | 4,877 | 4,831 | 4,867 |
| 10/11/2016 | 4,884 | 4,942 | 4,870 | 4,904 |
| 10/12/2016 | 4,855 | 4,881 | 4,838 | 4,851 |
| 10/13/2016 | 4,830 | 4,858 | 4,819 | 4,855 |
| 10/14/2016 | 4,850 | 4,863 | 4,776 | 4,793 |
| 10/17/2016 | 4,783 | 4,830 | 4,761 | 4,828 |
| 10/18/2016 | 4,803 | 4,827 | 4,789 | 4,819 |
| 10/19/2016 | 4,813 | 4,828 | 4,795 | 4,803 |
| 10/20/2016 | 4,790 | 4,815 | 4,782 | 4,809 |
| 10/21/2016 | 4,829 | 4,829 | 4,777 | 4,780 |
| 10/24/2016 | 4,780 | 4,794 | 4,762 | 4,768 |
| 10/25/2016 | 4,765 | 4,770 | 4,730 | 4,743 |
| 10/26/2016 | 4,735 | 4,806 | 4,733 | 4,804 |
| 10/27/2016 | 4,797 | 4,809 | 4,758 | 4,788 |
| 10/28/2016 | 4,768 | 4,829 | 4,768 | 4,826 |
| 10/31/2016 | 4,765 | 4,774 | 4,671 | 4,700 |
| 11/01/2016 | 4,701 | 4,727 | 4,680 | 4,709 |
| 11/02/2016 | 4,612 | 4,638 | 4,505 | 4,609 |
| 11/04/2016 | 4,621 | 4,621 | 4,532 | 4,558 |
| 11/07/2016 | 4,608 | 4,613 | 4,535 | 4,540 |
| 11/08/2016 | 4,565 | 4,565 | 4,460 | 4,463 |
| 11/09/2016 | 4,491 | 4,544 | 4,321 | 4,356 |
| 11/10/2016 | 4,576 | 4,589 | 4,511 | 4,584 |
| 11/11/2016 | 4,625 | 4,684 | 4,595 | 4,638 |
| 11/14/2016 | 4,651 | 4,651 | 4,585 | 4,595 |
| 11/15/2016 | 4,614 | 4,653 | 4,597 | 4,653 |
| 11/16/2016 | 4,688 | 4,700 | 4,651 | 4,692 |
| 11/17/2016 | 4,691 | 4,725 | 4,681 | 4,718 |
| 11/18/2016 | 4,723 | 4,736 | 4,651 | 4,652 |
| 11/21/2016 | 4,660 | 4,717 | 4,655 | 4,697 |
| 11/22/2016 | 4,660 | 4,745 | 4,660 | 4,738 |
| 11/24/2016 | 4,757 | 4,758 | 4,664 | 4,666 |
| 11/25/2016 | 4,689 | 4,727 | 4,675 | 4,699 |
| 11/28/2016 | 4,689 | 4,750 | 4,672 | 4,742 |
| 11/29/2016 | 4,726 | 4,748 | 4,709 | 4,733 |
| 11/30/2016 | 4,725 | 4,727 | 4,660 | 4,685 |
| 12/01/2016 | 4,725 | 4,725 | 4,657 | 4,670 |
| 12/02/2016 | 4,650 | 4,696 | 4,634 | 4,678 |
| 12/05/2016 | 4,651 | 4,684 | 4,615 | 4,622 |
| 12/06/2016 | 4,638 | 4,653 | 4,623 | 4,645 |
| 12/07/2016 | 4,650 | 4,651 | 4,581 | 4,603 |
| 12/08/2016 | 4,603 | 4,608 | 4,555 | 4,575 |
| 12/09/2016 | 4,590 | 4,711 | 4,580 | 4,696 |
| 12/12/2016 | 4,735 | 4,773 | 4,715 | 4,748 |
| 12/13/2016 | 4,772 | 4,853 | 4,770 | 4,853 |
| 12/14/2016 | 4,848 | 4,858 | 4,775 | 4,801 |
| 12/15/2016 | 4,801 | 4,804 | 4,760 | 4,782 |
| 12/16/2016 | 4,800 | 4,804 | 4,772 | 4,786 |
| 12/19/2016 | 4,800 | 4,836 | 4,799 | 4,820 |
| 12/20/2016 | 4,800 | 4,846 | 4,794 | 4,834 |
| 12/21/2016 | 4,835 | 4,847 | 4,802 | 4,806 |
| 12/22/2016 | 4,800 | 4,827 | 4,794 | 4,827 |
| 12/26/2016 | 4,832 | 4,870 | 4,831 | 4,855 |
| 12/27/2016 | 4,858 | 4,887 | 4,850 | 4,851 |
| 12/28/2016 | 4,870 | 4,870 | 4,843 | 4,849 |
| 12/29/2016 | 4,843 | 4,847 | 4,801 | 4,811 |
| 12/30/2016 | 4,801 | 4,841 | 4,785 | 4,835 |