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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,904.5551
CLOSE 4,899.2531

Low

LOW 3,498

High

HIGH 6,693
DATEOPENHIGHLOWCLOSE
01/04/20186,5006,5196,4256,516
01/05/20186,5166,5826,4966,568
01/09/20186,6246,6806,6206,647
01/10/20186,6506,6936,6426,666
01/11/20186,6006,6186,5196,545
01/12/20186,5306,5376,4256,445
01/15/20186,4686,4856,3976,419
01/16/20186,4276,4566,4206,446
01/17/20186,4046,4106,3736,391
01/18/20186,4496,4656,4006,422
01/19/20186,4426,4776,4326,466
01/22/20186,4536,4916,4306,491
01/23/20186,5326,6416,5046,621
01/24/20186,5966,6416,5836,610
01/25/20186,5106,5656,5106,545
01/26/20186,5796,6596,5796,644
01/29/20186,6436,6536,5906,595
01/30/20186,5646,5926,4836,511
01/31/20186,5006,5106,4156,415
02/01/20186,4506,5226,4506,522
02/02/20186,5996,6136,4606,516
02/05/20186,4206,4306,2966,317
02/06/20186,1176,1395,9035,993
02/07/20186,1376,1906,0266,028
02/08/20186,1146,1546,0756,136
02/09/20185,9505,9785,9125,976
02/13/20186,0046,0075,8905,900
02/14/20185,9005,9435,8805,914
02/15/20185,9976,0105,9275,943
02/16/20185,9726,0155,9405,949
02/19/20186,0006,0215,9455,978
02/20/20185,9505,9555,9005,910
02/21/20185,9105,9395,8615,923
02/22/20185,9065,9235,8605,886
02/23/20185,9705,9745,9295,956
02/26/20186,0006,0685,9946,064
02/27/20186,1506,2216,1316,201
02/28/20186,1996,2186,1076,112
03/01/20186,0376,0575,9956,020
03/02/20185,9005,9245,8315,853
03/05/20185,8315,8685,7955,830
03/06/20185,9005,9575,8485,862
03/07/20185,8585,8695,7765,783
03/08/20185,8505,8565,7525,771
03/09/20185,7695,7705,6095,618
03/12/20185,7075,7555,6615,686
03/13/20185,6875,7125,6655,696
03/14/20185,6785,6905,6435,648
03/15/20185,6355,6665,6165,641
03/16/20185,6555,6635,6235,642
03/19/20185,6215,6215,5435,561
03/20/20185,5605,5605,4745,493
03/22/20185,4505,6095,4285,609
03/23/20185,4935,5325,4715,487
03/26/20185,4725,5505,4445,550
03/27/20185,5855,6455,5315,640
03/28/20185,4795,5445,4585,532
03/29/20185,3325,3385,1205,120
03/30/20185,1205,2055,1055,183
04/02/20185,1705,1785,1045,104
04/03/20185,0885,1635,0295,157
04/04/20185,1805,3005,1785,285
04/05/20185,3415,4185,2645,265
04/06/20185,2455,2504,9975,000
04/09/20184,9955,0484,9715,025
04/10/20185,0265,0455,0005,000
04/11/20185,0035,0804,9995,055
04/12/20185,0605,1144,9854,995
04/13/20184,9874,9924,9104,911
04/16/20184,9015,0214,8985,016
04/17/20185,0455,1235,0335,117
04/18/20185,1225,1275,0955,098
04/19/20185,1005,1085,0885,095
04/20/20184,9254,9954,8554,857
04/23/20184,8544,9354,7954,923
04/24/20184,9004,9004,8064,851
04/25/20184,7244,7304,3984,510
04/26/20184,4904,5794,4404,556
04/27/20184,5504,6844,5414,621
05/01/20184,6004,6244,5374,594
05/02/20184,5704,5794,5334,535
05/07/20184,5354,5384,4604,460
05/08/20184,5004,6454,4374,638
05/09/20184,4984,5824,4134,529
05/10/20184,5504,6984,5254,621
05/11/20184,6874,6884,6364,654
05/14/20184,7094,8044,7034,798
05/15/20184,8004,8544,6954,695
05/16/20184,7004,7634,6734,757
05/17/20184,7714,7824,7014,739
05/18/20184,7114,7334,6824,690
05/21/20184,6844,6974,6244,630
05/22/20184,6304,7204,6304,676
05/23/20184,6304,6484,5984,600
05/24/20184,5514,5734,4914,499
05/25/20184,4904,5214,4654,465
05/28/20184,4654,4854,4404,448
05/29/20184,4504,4804,4424,473
05/30/20184,4244,4274,3844,384
05/31/20184,4004,4884,4004,452
06/01/20184,3944,3954,3004,300
06/04/20184,3204,3464,2374,243
06/05/20184,2804,3044,2504,296
06/06/20184,2604,3144,2584,304
06/07/20184,3134,3404,3014,326
06/08/20184,3024,3124,2824,290
06/11/20184,2904,3144,2754,291
06/12/20184,3234,4294,3194,384
06/13/20184,3754,4044,3414,367
06/14/20184,3604,3764,3214,338
06/15/20184,3794,3844,3414,365
06/18/20184,3504,3514,2974,306
06/19/20184,2624,2674,2034,203
06/20/20184,2044,3064,2034,302
06/21/20184,4174,5354,4114,494
06/22/20184,4504,4854,3754,468
06/25/20184,4554,5574,4374,526
06/26/20184,5014,5304,4954,502
06/27/20184,5404,5704,4094,420
06/28/20184,4604,5384,4414,524
06/29/20184,5644,6784,5524,678
07/02/20184,6594,6604,5544,560
07/03/20184,5984,6004,5364,574
07/04/20184,5494,5554,4574,544
07/05/20184,5874,5974,5244,536
07/06/20184,6254,6634,5614,623
07/09/20184,6504,6734,5904,630
07/10/20184,6484,6504,5984,630
07/11/20184,6004,6114,4924,586
07/12/20184,6284,6664,5944,611
07/13/20184,6324,6984,6184,691
07/17/20184,6894,7504,6574,730
07/18/20184,7504,7504,6814,725
07/19/20184,7404,7944,7304,734
07/20/20184,7594,7644,6914,728
07/23/20184,6834,7414,6814,733
07/24/20184,7504,7574,7104,716
07/25/20184,7254,7394,7114,727
07/26/20184,7394,7404,7104,738
07/27/20184,7254,7334,6704,678
07/30/20184,6464,6744,6024,621
07/31/20184,6374,6774,5894,675
08/01/20184,7684,8464,6784,844
08/02/20184,8444,8444,7334,781
08/03/20184,7714,7764,7194,759
08/06/20184,7994,8084,7654,770
08/07/20184,7704,7724,7284,770
08/08/20184,7704,7744,7414,748
08/09/20184,7484,7544,7314,741
08/10/20184,7404,7404,6884,692
08/13/20184,6774,7164,6364,640
08/14/20184,6404,6454,5614,587
08/15/20184,5804,6074,5344,540
08/16/20184,5404,6274,5304,613
08/17/20184,6004,6074,5374,537
08/20/20184,5354,5514,5014,536
08/21/20184,5364,5774,5154,557
08/22/20184,5514,5784,5284,574
08/23/20184,5814,5884,5194,521
08/24/20184,5614,6174,5574,616
08/27/20184,6194,6654,6094,651
08/28/20184,6804,7064,6484,660
08/29/20184,6774,6774,5914,594
08/30/20184,6304,6374,5954,600
08/31/20184,5934,6624,5734,653
09/03/20184,6204,6464,5744,638
09/04/20184,6174,6354,5864,635
09/05/20184,6154,6254,5584,558
09/06/20184,5574,5704,4854,488
09/07/20184,4254,4294,3424,374
09/10/20184,3634,4504,3634,433
09/11/20184,4694,6074,4544,600
09/12/20184,6004,6004,5324,574
09/13/20184,6004,6724,5994,652
09/14/20184,7004,7004,6524,685
09/18/20184,7004,7934,6934,737
09/19/20184,7704,7954,6784,686
09/20/20184,6754,7284,6224,713
09/21/20184,7154,7344,6834,713
09/25/20184,7004,7854,6934,757
09/26/20184,6994,8704,6964,835
09/27/20184,8044,9154,7874,899
09/28/20184,9304,9434,8404,861
10/01/20184,8504,8604,7184,723
10/02/20184,7314,8004,7064,725
10/03/20184,7174,7794,7154,747
10/04/20184,7474,7474,6504,650
10/05/20184,6204,6434,5484,556
10/09/20184,5004,5564,4944,500
10/10/20184,5054,5644,4884,539
10/11/20184,4504,4614,3644,429
10/12/20184,3674,4064,3404,394
10/15/20184,4004,4654,3994,406
10/16/20184,4504,5514,4344,550
10/17/20184,6004,6614,5864,661
10/18/20184,7004,7554,6864,704
10/19/20184,6124,6604,5714,641
10/22/20184,6064,6414,5984,602
10/23/20184,5564,5624,5264,528
10/24/20184,5284,5544,4704,508
10/25/20184,3964,3994,3034,303
10/26/20184,3734,4124,3464,368
10/29/20184,3654,5014,3594,461
10/30/20184,4874,5364,4474,473
10/31/20184,5434,5704,4864,570
11/01/20184,7074,7284,5624,587
11/02/20184,6344,6544,5464,627
11/05/20184,5904,6104,5284,560
11/06/20184,5624,6774,5624,628
11/07/20184,6404,6934,6174,647
11/08/20184,6794,7134,5954,605
11/09/20184,5704,5854,4974,497
11/12/20184,5004,5764,4784,559
11/13/20184,5134,5464,4784,520
11/14/20184,4924,5364,4634,500
11/15/20184,4404,4504,3874,407
11/16/20184,3574,3654,2854,293
11/19/20184,3434,4644,3354,451
11/20/20184,3704,4764,3634,476
11/21/20184,3434,3504,3094,319
11/22/20184,3004,3214,2584,304
11/26/20184,3004,3274,2464,288
11/27/20184,2484,2624,1784,180
11/28/20184,1734,2474,1424,236
11/29/20184,2084,2184,1604,160
11/30/20184,1244,2604,1124,255
12/03/20184,2754,2764,2014,230
12/04/20184,2064,2414,1624,195
12/05/20184,1404,3104,1014,240
12/06/20184,1414,1684,0964,104
12/07/20184,0004,0323,8593,889
12/10/20183,8003,8193,7613,771
12/11/20183,7393,7543,6783,692
12/12/20183,6733,7503,6623,718
12/13/20183,8504,0043,8353,980
12/14/20184,0004,0283,9553,981
12/17/20183,9343,9803,9073,943
12/18/20183,7153,7333,5863,590
12/19/20183,5583,6083,4983,588
12/20/20183,6493,9363,6323,840
12/21/20183,8003,9493,7203,835
12/25/20183,6303,6983,6103,640
12/26/20183,7013,7433,6603,718
12/27/20183,8503,8653,7433,792
12/28/20183,7603,7763,6923,705