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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,705.6154
CLOSE 5,705.5101
Low
LOW 4,664
High
HIGH 6,473
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 4,888 | 4,912 | 4,867 | 4,890 |
| 01/05/2017 | 4,906 | 4,934 | 4,889 | 4,928 |
| 01/06/2017 | 4,923 | 4,974 | 4,908 | 4,965 |
| 01/10/2017 | 5,014 | 5,050 | 4,963 | 4,966 |
| 01/11/2017 | 5,000 | 5,000 | 4,918 | 4,970 |
| 01/12/2017 | 4,900 | 4,904 | 4,823 | 4,840 |
| 01/13/2017 | 4,840 | 4,877 | 4,839 | 4,875 |
| 01/16/2017 | 4,865 | 4,868 | 4,810 | 4,818 |
| 01/17/2017 | 4,802 | 4,814 | 4,758 | 4,758 |
| 01/18/2017 | 4,760 | 4,765 | 4,705 | 4,709 |
| 01/19/2017 | 4,700 | 4,718 | 4,681 | 4,705 |
| 01/20/2017 | 4,699 | 4,727 | 4,680 | 4,714 |
| 01/23/2017 | 4,693 | 4,737 | 4,664 | 4,707 |
| 01/24/2017 | 4,709 | 4,744 | 4,700 | 4,706 |
| 01/25/2017 | 4,769 | 4,770 | 4,704 | 4,730 |
| 01/26/2017 | 4,755 | 4,788 | 4,736 | 4,778 |
| 01/27/2017 | 4,799 | 4,819 | 4,778 | 4,793 |
| 01/30/2017 | 4,780 | 4,783 | 4,756 | 4,778 |
| 01/31/2017 | 4,760 | 4,779 | 4,724 | 4,724 |
| 02/01/2017 | 4,710 | 4,772 | 4,684 | 4,768 |
| 02/02/2017 | 4,830 | 4,890 | 4,827 | 4,864 |
| 02/03/2017 | 4,870 | 4,926 | 4,856 | 4,913 |
| 02/06/2017 | 4,982 | 5,003 | 4,978 | 4,999 |
| 02/07/2017 | 5,000 | 5,030 | 4,996 | 5,021 |
| 02/08/2017 | 5,015 | 5,046 | 5,011 | 5,030 |
| 02/09/2017 | 5,033 | 5,046 | 5,013 | 5,035 |
| 02/10/2017 | 5,093 | 5,130 | 5,086 | 5,128 |
| 02/13/2017 | 5,171 | 5,235 | 5,169 | 5,223 |
| 02/14/2017 | 5,223 | 5,229 | 5,163 | 5,169 |
| 02/15/2017 | 5,228 | 5,244 | 5,187 | 5,193 |
| 02/16/2017 | 5,215 | 5,238 | 5,192 | 5,217 |
| 02/17/2017 | 5,187 | 5,224 | 5,172 | 5,222 |
| 02/20/2017 | 5,185 | 5,254 | 5,171 | 5,242 |
| 02/21/2017 | 5,260 | 5,277 | 5,246 | 5,266 |
| 02/22/2017 | 5,289 | 5,340 | 5,280 | 5,335 |
| 02/23/2017 | 5,348 | 5,348 | 5,294 | 5,337 |
| 02/24/2017 | 5,345 | 5,358 | 5,311 | 5,349 |
| 02/27/2017 | 5,323 | 5,336 | 5,284 | 5,325 |
| 02/28/2017 | 5,325 | 5,329 | 5,222 | 5,222 |
| 03/01/2017 | 5,240 | 5,324 | 5,240 | 5,314 |
| 03/02/2017 | 5,355 | 5,365 | 5,289 | 5,293 |
| 03/03/2017 | 5,282 | 5,302 | 5,246 | 5,267 |
| 03/06/2017 | 5,260 | 5,286 | 5,250 | 5,272 |
| 03/07/2017 | 5,264 | 5,276 | 5,246 | 5,264 |
| 03/08/2017 | 5,240 | 5,240 | 5,208 | 5,222 |
| 03/09/2017 | 5,250 | 5,264 | 5,208 | 5,226 |
| 03/10/2017 | 5,281 | 5,315 | 5,269 | 5,298 |
| 03/13/2017 | 5,300 | 5,349 | 5,287 | 5,344 |
| 03/14/2017 | 5,390 | 5,410 | 5,350 | 5,360 |
| 03/15/2017 | 5,350 | 5,375 | 5,314 | 5,365 |
| 03/16/2017 | 5,326 | 5,345 | 5,303 | 5,314 |
| 03/17/2017 | 5,296 | 5,327 | 5,265 | 5,313 |
| 03/21/2017 | 5,300 | 5,335 | 5,295 | 5,315 |
| 03/22/2017 | 5,265 | 5,276 | 5,222 | 5,222 |
| 03/23/2017 | 5,201 | 5,244 | 5,171 | 5,239 |
| 03/24/2017 | 5,236 | 5,268 | 5,209 | 5,262 |
| 03/27/2017 | 5,218 | 5,245 | 5,181 | 5,195 |
| 03/28/2017 | 5,250 | 5,303 | 5,237 | 5,267 |
| 03/29/2017 | 5,177 | 5,179 | 5,123 | 5,139 |
| 03/30/2017 | 5,172 | 5,345 | 5,169 | 5,344 |
| 03/31/2017 | 5,319 | 5,320 | 5,229 | 5,229 |
| 04/03/2017 | 5,228 | 5,272 | 5,209 | 5,249 |
| 04/04/2017 | 5,240 | 5,283 | 5,227 | 5,272 |
| 04/05/2017 | 5,283 | 5,310 | 5,265 | 5,291 |
| 04/06/2017 | 5,285 | 5,292 | 5,163 | 5,188 |
| 04/07/2017 | 5,240 | 5,262 | 5,185 | 5,230 |
| 04/10/2017 | 5,276 | 5,280 | 5,234 | 5,266 |
| 04/11/2017 | 5,239 | 5,262 | 5,219 | 5,253 |
| 04/12/2017 | 5,211 | 5,255 | 5,182 | 5,250 |
| 04/13/2017 | 5,250 | 5,250 | 5,177 | 5,186 |
| 04/14/2017 | 5,212 | 5,223 | 5,117 | 5,138 |
| 04/17/2017 | 5,115 | 5,190 | 5,115 | 5,187 |
| 04/18/2017 | 5,182 | 5,206 | 5,169 | 5,195 |
| 04/19/2017 | 5,222 | 5,343 | 5,206 | 5,308 |
| 04/20/2017 | 5,285 | 5,300 | 5,214 | 5,214 |
| 04/21/2017 | 5,263 | 5,294 | 5,241 | 5,284 |
| 04/24/2017 | 5,327 | 5,348 | 5,303 | 5,318 |
| 04/25/2017 | 5,321 | 5,343 | 5,296 | 5,334 |
| 04/26/2017 | 5,335 | 5,357 | 5,299 | 5,323 |
| 04/27/2017 | 5,319 | 5,358 | 5,315 | 5,327 |
| 04/28/2017 | 5,350 | 5,364 | 5,319 | 5,342 |
| 05/01/2017 | 5,342 | 5,349 | 5,291 | 5,349 |
| 05/02/2017 | 5,363 | 5,391 | 5,351 | 5,376 |
| 05/08/2017 | 5,400 | 5,500 | 5,399 | 5,496 |
| 05/09/2017 | 5,485 | 5,510 | 5,467 | 5,510 |
| 05/10/2017 | 5,499 | 5,505 | 5,461 | 5,489 |
| 05/11/2017 | 5,550 | 5,633 | 5,522 | 5,623 |
| 05/12/2017 | 5,623 | 5,652 | 5,580 | 5,619 |
| 05/15/2017 | 5,562 | 5,657 | 5,541 | 5,653 |
| 05/16/2017 | 5,603 | 5,642 | 5,601 | 5,624 |
| 05/17/2017 | 5,634 | 5,746 | 5,624 | 5,740 |
| 05/18/2017 | 5,800 | 5,815 | 5,702 | 5,757 |
| 05/19/2017 | 5,727 | 5,768 | 5,710 | 5,710 |
| 05/22/2017 | 5,744 | 5,748 | 5,704 | 5,733 |
| 05/23/2017 | 5,738 | 5,804 | 5,737 | 5,787 |
| 05/24/2017 | 5,815 | 5,856 | 5,773 | 5,791 |
| 05/25/2017 | 5,820 | 5,831 | 5,795 | 5,800 |
| 05/26/2017 | 5,802 | 5,828 | 5,757 | 5,767 |
| 05/29/2017 | 5,774 | 5,803 | 5,762 | 5,791 |
| 05/30/2017 | 5,782 | 5,793 | 5,732 | 5,754 |
| 05/31/2017 | 5,738 | 5,743 | 5,694 | 5,707 |
| 06/01/2017 | 5,707 | 5,746 | 5,668 | 5,735 |
| 06/02/2017 | 5,750 | 5,795 | 5,699 | 5,781 |
| 06/05/2017 | 5,769 | 5,819 | 5,733 | 5,806 |
| 06/06/2017 | 5,776 | 5,792 | 5,670 | 5,678 |
| 06/07/2017 | 5,671 | 5,675 | 5,589 | 5,629 |
| 06/08/2017 | 5,651 | 5,678 | 5,628 | 5,630 |
| 06/09/2017 | 5,630 | 5,635 | 5,544 | 5,554 |
| 06/12/2017 | 5,548 | 5,626 | 5,544 | 5,601 |
| 06/13/2017 | 5,622 | 5,642 | 5,599 | 5,601 |
| 06/14/2017 | 5,601 | 5,622 | 5,585 | 5,586 |
| 06/15/2017 | 5,575 | 5,632 | 5,575 | 5,609 |
| 06/16/2017 | 5,631 | 5,659 | 5,604 | 5,639 |
| 06/19/2017 | 5,643 | 5,705 | 5,643 | 5,681 |
| 06/20/2017 | 5,720 | 5,726 | 5,666 | 5,666 |
| 06/21/2017 | 5,675 | 5,695 | 5,651 | 5,693 |
| 06/22/2017 | 5,726 | 5,774 | 5,722 | 5,764 |
| 06/23/2017 | 5,761 | 5,769 | 5,711 | 5,753 |
| 06/26/2017 | 5,750 | 5,793 | 5,749 | 5,784 |
| 06/27/2017 | 5,789 | 5,813 | 5,770 | 5,812 |
| 06/28/2017 | 5,800 | 5,806 | 5,755 | 5,765 |
| 06/29/2017 | 5,784 | 5,793 | 5,756 | 5,761 |
| 06/30/2017 | 5,683 | 5,717 | 5,662 | 5,709 |
| 07/03/2017 | 5,718 | 5,729 | 5,683 | 5,704 |
| 07/04/2017 | 5,729 | 5,735 | 5,662 | 5,682 |
| 07/05/2017 | 5,685 | 5,689 | 5,615 | 5,647 |
| 07/06/2017 | 5,656 | 5,712 | 5,656 | 5,697 |
| 07/07/2017 | 5,641 | 5,673 | 5,630 | 5,637 |
| 07/10/2017 | 5,702 | 5,711 | 5,666 | 5,694 |
| 07/11/2017 | 5,698 | 5,714 | 5,668 | 5,706 |
| 07/12/2017 | 5,683 | 5,710 | 5,668 | 5,681 |
| 07/13/2017 | 5,710 | 5,732 | 5,703 | 5,716 |
| 07/14/2017 | 5,743 | 5,746 | 5,671 | 5,681 |
| 07/18/2017 | 5,800 | 5,844 | 5,745 | 5,763 |
| 07/19/2017 | 5,750 | 5,761 | 5,692 | 5,751 |
| 07/20/2017 | 5,757 | 5,805 | 5,734 | 5,766 |
| 07/21/2017 | 5,751 | 5,757 | 5,718 | 5,745 |
| 07/24/2017 | 5,729 | 5,737 | 5,674 | 5,682 |
| 07/25/2017 | 5,700 | 5,704 | 5,643 | 5,648 |
| 07/26/2017 | 5,638 | 5,643 | 5,612 | 5,640 |
| 07/27/2017 | 5,636 | 5,678 | 5,620 | 5,629 |
| 07/28/2017 | 5,629 | 5,649 | 5,621 | 5,640 |
| 07/31/2017 | 5,750 | 5,855 | 5,729 | 5,832 |
| 08/01/2017 | 5,830 | 5,899 | 5,829 | 5,897 |
| 08/02/2017 | 5,897 | 5,930 | 5,891 | 5,900 |
| 08/03/2017 | 5,900 | 5,951 | 5,895 | 5,950 |
| 08/04/2017 | 5,949 | 5,976 | 5,946 | 5,974 |
| 08/07/2017 | 6,000 | 6,030 | 5,965 | 5,975 |
| 08/08/2017 | 6,010 | 6,025 | 5,935 | 5,957 |
| 08/09/2017 | 5,947 | 5,976 | 5,866 | 5,896 |
| 08/10/2017 | 5,932 | 5,986 | 5,924 | 5,985 |
| 08/14/2017 | 5,962 | 5,976 | 5,888 | 5,917 |
| 08/15/2017 | 5,956 | 5,989 | 5,943 | 5,971 |
| 08/16/2017 | 5,987 | 5,987 | 5,955 | 5,974 |
| 08/17/2017 | 5,958 | 5,969 | 5,914 | 5,930 |
| 08/18/2017 | 5,883 | 5,903 | 5,862 | 5,887 |
| 08/21/2017 | 5,900 | 5,928 | 5,884 | 5,893 |
| 08/22/2017 | 5,894 | 5,898 | 5,824 | 5,848 |
| 08/23/2017 | 5,898 | 5,923 | 5,870 | 5,892 |
| 08/24/2017 | 5,910 | 5,920 | 5,883 | 5,895 |
| 08/25/2017 | 5,909 | 5,919 | 5,887 | 5,891 |
| 08/28/2017 | 5,908 | 5,940 | 5,905 | 5,934 |
| 08/29/2017 | 5,903 | 5,976 | 5,899 | 5,974 |
| 08/30/2017 | 6,000 | 6,063 | 5,990 | 6,019 |
| 08/31/2017 | 6,030 | 6,095 | 6,023 | 6,077 |
| 09/01/2017 | 6,090 | 6,112 | 6,032 | 6,062 |
| 09/04/2017 | 6,025 | 6,039 | 5,973 | 5,981 |
| 09/05/2017 | 5,990 | 6,005 | 5,964 | 5,988 |
| 09/06/2017 | 5,959 | 5,975 | 5,931 | 5,948 |
| 09/07/2017 | 5,974 | 6,018 | 5,947 | 5,963 |
| 09/08/2017 | 6,063 | 6,076 | 5,973 | 6,017 |
| 09/11/2017 | 6,077 | 6,138 | 6,068 | 6,129 |
| 09/12/2017 | 6,150 | 6,150 | 6,099 | 6,140 |
| 09/13/2017 | 6,150 | 6,165 | 6,121 | 6,130 |
| 09/14/2017 | 6,157 | 6,174 | 6,114 | 6,139 |
| 09/15/2017 | 6,140 | 6,164 | 6,112 | 6,115 |
| 09/19/2017 | 6,140 | 6,199 | 6,131 | 6,191 |
| 09/20/2017 | 6,131 | 6,161 | 6,096 | 6,106 |
| 09/21/2017 | 6,158 | 6,189 | 6,090 | 6,091 |
| 09/22/2017 | 6,089 | 6,113 | 6,071 | 6,090 |
| 09/25/2017 | 6,101 | 6,187 | 6,100 | 6,181 |
| 09/26/2017 | 6,185 | 6,200 | 6,138 | 6,156 |
| 09/27/2017 | 6,100 | 6,150 | 6,075 | 6,092 |
| 09/28/2017 | 6,106 | 6,123 | 6,081 | 6,113 |
| 09/29/2017 | 6,120 | 6,214 | 6,080 | 6,214 |
| 10/02/2017 | 6,214 | 6,227 | 6,128 | 6,139 |
| 10/03/2017 | 6,161 | 6,225 | 6,156 | 6,219 |
| 10/04/2017 | 6,245 | 6,286 | 6,232 | 6,251 |
| 10/05/2017 | 6,280 | 6,288 | 6,235 | 6,246 |
| 10/06/2017 | 6,250 | 6,251 | 6,176 | 6,185 |
| 10/10/2017 | 6,170 | 6,179 | 6,106 | 6,147 |
| 10/11/2017 | 6,145 | 6,159 | 6,122 | 6,148 |
| 10/12/2017 | 6,167 | 6,176 | 6,130 | 6,145 |
| 10/13/2017 | 6,150 | 6,160 | 6,082 | 6,140 |
| 10/16/2017 | 6,150 | 6,243 | 6,142 | 6,212 |
| 10/17/2017 | 6,231 | 6,277 | 6,214 | 6,261 |
| 10/18/2017 | 6,261 | 6,322 | 6,242 | 6,304 |
| 10/19/2017 | 6,328 | 6,362 | 6,311 | 6,335 |
| 10/20/2017 | 6,330 | 6,347 | 6,302 | 6,326 |
| 10/23/2017 | 6,360 | 6,382 | 6,314 | 6,322 |
| 10/24/2017 | 6,322 | 6,342 | 6,311 | 6,337 |
| 10/25/2017 | 6,350 | 6,353 | 6,281 | 6,299 |
| 10/26/2017 | 6,300 | 6,334 | 6,293 | 6,328 |
| 10/27/2017 | 6,350 | 6,388 | 6,317 | 6,388 |
| 10/30/2017 | 6,374 | 6,399 | 6,353 | 6,399 |
| 10/31/2017 | 6,368 | 6,404 | 6,311 | 6,395 |
| 11/01/2017 | 6,401 | 6,447 | 6,397 | 6,431 |
| 11/02/2017 | 6,440 | 6,460 | 6,348 | 6,453 |
| 11/06/2017 | 6,460 | 6,464 | 6,408 | 6,409 |
| 11/07/2017 | 6,400 | 6,441 | 6,395 | 6,433 |
| 11/08/2017 | 6,420 | 6,420 | 6,372 | 6,413 |
| 11/09/2017 | 6,422 | 6,463 | 6,288 | 6,369 |
| 11/10/2017 | 6,352 | 6,422 | 6,313 | 6,412 |
| 11/13/2017 | 6,400 | 6,458 | 6,394 | 6,419 |
| 11/14/2017 | 6,399 | 6,417 | 6,366 | 6,393 |
| 11/15/2017 | 6,374 | 6,413 | 6,184 | 6,185 |
| 11/16/2017 | 6,109 | 6,206 | 6,105 | 6,196 |
| 11/17/2017 | 6,255 | 6,259 | 6,179 | 6,210 |
| 11/20/2017 | 6,209 | 6,238 | 6,171 | 6,189 |
| 11/21/2017 | 6,209 | 6,247 | 6,174 | 6,179 |
| 11/22/2017 | 6,210 | 6,228 | 6,152 | 6,155 |
| 11/24/2017 | 6,155 | 6,193 | 6,120 | 6,183 |
| 11/27/2017 | 6,165 | 6,192 | 6,138 | 6,151 |
| 11/28/2017 | 6,163 | 6,196 | 6,140 | 6,162 |
| 11/29/2017 | 6,200 | 6,224 | 6,133 | 6,149 |
| 11/30/2017 | 6,173 | 6,199 | 6,107 | 6,184 |
| 12/01/2017 | 6,215 | 6,225 | 6,137 | 6,176 |
| 12/04/2017 | 6,202 | 6,241 | 6,161 | 6,169 |
| 12/05/2017 | 6,122 | 6,174 | 6,109 | 6,150 |
| 12/06/2017 | 6,119 | 6,131 | 6,045 | 6,063 |
| 12/07/2017 | 6,094 | 6,160 | 6,090 | 6,127 |
| 12/08/2017 | 6,177 | 6,228 | 6,125 | 6,161 |
| 12/11/2017 | 6,179 | 6,190 | 6,132 | 6,180 |
| 12/12/2017 | 6,150 | 6,152 | 6,113 | 6,125 |
| 12/13/2017 | 6,145 | 6,214 | 6,134 | 6,210 |
| 12/14/2017 | 6,240 | 6,294 | 6,234 | 6,274 |
| 12/15/2017 | 6,264 | 6,277 | 6,201 | 6,221 |
| 12/18/2017 | 6,280 | 6,315 | 6,270 | 6,285 |
| 12/19/2017 | 6,285 | 6,356 | 6,283 | 6,334 |
| 12/20/2017 | 6,370 | 6,418 | 6,354 | 6,411 |
| 12/21/2017 | 6,436 | 6,449 | 6,377 | 6,419 |
| 12/22/2017 | 6,417 | 6,459 | 6,397 | 6,455 |
| 12/25/2017 | 6,454 | 6,464 | 6,419 | 6,447 |
| 12/26/2017 | 6,436 | 6,471 | 6,423 | 6,440 |
| 12/27/2017 | 6,465 | 6,473 | 6,425 | 6,439 |
| 12/28/2017 | 6,420 | 6,438 | 6,396 | 6,406 |
| 12/29/2017 | 6,410 | 6,423 | 6,377 | 6,401 |