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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,090.4066
CLOSE 4,092.9917

Low

LOW 3,401

High

HIGH 4,822
DATEOPENHIGHLOWCLOSE
01/04/20193,6203,7723,5973,715
01/07/20194,0654,0853,9073,995
01/08/20194,0654,1103,9894,085
01/09/20194,1954,2514,1504,200
01/10/20194,2234,3554,1954,200
01/11/20194,3404,4154,2924,414
01/15/20194,4004,4054,3544,369
01/16/20194,3004,3304,2524,321
01/17/20194,2874,3014,1944,281
01/18/20194,3004,3344,2754,296
01/21/20194,3644,4634,3634,437
01/22/20194,5074,5504,4454,449
01/23/20194,4004,4634,3834,388
01/24/20194,3514,4374,3504,425
01/25/20194,3804,5004,3704,500
01/28/20194,4954,5754,4874,509
01/29/20194,3904,4724,3804,442
01/30/20194,4114,5084,3654,499
01/31/20194,4704,4754,3514,389
02/01/20194,3604,4384,3454,400
02/04/20194,4404,4934,4204,453
02/05/20194,4494,4644,3114,314
02/06/20194,3204,4674,3194,422
02/07/20194,4714,4924,4254,457
02/08/20194,4444,4504,3334,362
02/12/20194,3134,3584,2804,342
02/13/20194,3714,4434,3444,443
02/14/20194,4304,5144,4044,488
02/15/20194,4454,4844,3914,479
02/18/20194,5054,5174,4804,508
02/19/20194,5084,5334,4814,500
02/20/20194,5504,5514,4874,492
02/21/20194,4694,4884,4294,440
02/22/20194,3964,4354,3734,415
02/25/20194,4534,4644,4164,424
02/26/20194,4244,4624,4084,425
02/27/20194,4564,5504,4404,517
02/28/20194,4514,5464,4514,469
03/01/20194,5134,6274,4734,599
03/04/20194,6554,8224,6004,808
03/05/20194,7584,7674,6824,683
03/06/20194,6574,6904,6154,638
03/07/20194,5424,5874,5184,542
03/08/20194,5284,5744,5024,506
03/11/20194,5504,6024,5364,576
03/12/20194,6464,6594,6174,633
03/13/20194,6674,6844,5904,625
03/14/20194,6644,6814,6284,641
03/15/20194,6764,7324,6644,713
03/18/20194,7304,7644,6834,760
03/19/20194,7324,7654,7024,748
03/20/20194,7934,8124,7504,753
03/22/20194,8004,8124,6854,719
03/25/20194,6354,6464,5774,599
03/26/20194,6184,7234,6044,710
03/27/20194,6744,6994,6454,673
03/28/20194,6104,6204,5324,572
03/29/20194,5534,5744,5154,521
04/01/20194,6004,6254,5754,575
04/02/20194,6154,6184,5524,552
04/03/20194,5254,5774,4744,560
04/04/20194,5004,5154,4814,506
04/05/20194,4854,5224,4734,499
04/08/20194,4754,4884,4134,443
04/09/20194,4194,4654,3904,449
04/10/20194,3944,4264,3634,412
04/11/20194,3774,4174,3584,390
04/12/20194,3574,3584,2754,293
04/15/20194,2054,3084,1954,277
04/16/20194,2354,2834,2164,269
04/17/20194,2704,2744,2084,219
04/18/20194,1574,1574,0614,070
04/19/20194,0594,0804,0424,059
04/22/20194,0604,1304,0594,118
04/23/20194,0814,1174,0694,101
04/24/20194,2004,2074,1404,146
04/25/20194,1214,1834,1094,173
04/26/20194,1924,1954,1074,112
05/07/20194,1104,2544,1004,254
05/08/20194,1144,1614,0704,119
05/09/20194,2104,2534,1184,127
05/10/20194,2154,3444,2094,291
05/13/20194,3144,3584,3044,318
05/14/20194,2544,3334,2414,307
05/15/20194,0504,0573,9373,970
05/16/20193,9683,9683,8073,851
05/17/20193,8443,9033,7903,849
05/20/20193,9004,0293,8974,004
05/21/20194,0334,0633,9673,975
05/22/20193,9523,9543,8973,900
05/23/20193,8653,9053,8273,872
05/24/20193,8403,8793,8293,847
05/27/20193,8943,9653,8873,942
05/28/20193,9503,9583,9233,949
05/29/20193,8683,8983,8363,850
05/30/20193,8373,8443,7413,791
05/31/20193,7403,7403,6303,669
06/03/20193,5903,6513,5683,572
06/04/20193,5803,6273,5773,601
06/05/20193,6603,6723,6223,647
06/06/20193,6263,6773,6003,612
06/07/20193,6803,7223,6623,690
06/10/20193,7723,7983,7523,775
06/11/20193,7813,8463,7763,831
06/12/20193,8003,8453,7873,815
06/13/20193,7903,8153,7203,760
06/14/20193,7533,7563,7053,750
06/17/20193,7013,7193,6763,697
06/18/20193,7503,7693,6943,703
06/19/20193,7803,8253,7663,823
06/20/20193,8503,8543,8063,823
06/21/20193,8323,8393,7533,778
06/24/20193,7463,7573,7173,741
06/25/20193,7813,8533,7753,792
06/26/20193,7923,8543,7893,843
06/27/20193,7903,8263,7663,810
06/28/20193,8313,8613,8123,823
07/01/20193,8783,8853,8423,857
07/02/20193,8723,8783,8203,827
07/03/20193,8293,8513,7983,829
07/04/20193,8723,9273,8593,873
07/05/20193,8993,9093,8703,880
07/08/20193,8663,8963,8413,879
07/09/20193,9163,9223,8623,878
07/10/20193,8503,8753,8353,862
07/11/20193,8883,9333,8813,931
07/12/20193,9023,9193,8663,900
07/16/20193,9003,9183,8633,876
07/17/20193,8503,8513,7863,790
07/18/20193,7713,7793,6903,701
07/19/20193,7193,7703,7053,746
07/22/20193,7343,7393,7023,714
07/23/20193,7043,7293,6773,705
07/24/20193,7103,7243,6953,712
07/25/20193,7053,7103,6773,689
07/26/20193,6643,6813,6563,678
07/29/20193,6753,6893,6433,651
07/30/20193,6663,6823,6493,658
07/31/20193,6583,6763,6353,635
08/01/20193,8153,9133,7833,904
08/02/20193,8813,9123,8383,867
08/05/20193,8043,8223,7203,787
08/06/20193,6713,8283,6693,782
08/07/20193,7573,7843,6973,733
08/08/20193,7073,7283,6643,666
08/09/20193,7003,7213,6683,705
08/13/20193,6843,7093,6183,622
08/14/20193,6673,6703,6083,641
08/15/20193,5853,6233,5523,615
08/16/20193,5563,5593,5313,540
08/19/20193,5503,5573,5283,543
08/20/20193,5713,5883,5483,584
08/21/20193,5433,5483,5113,526
08/22/20193,5313,5543,4933,551
08/23/20193,5453,5673,5313,548
08/26/20193,4663,4713,4383,448
08/27/20193,4743,4803,4513,462
08/28/20193,4403,4673,4013,450
08/29/20193,4903,5123,4733,500
08/30/20193,5093,5903,4963,590
09/02/20193,5903,6503,5843,646
09/03/20193,6253,6963,6253,686
09/04/20193,7043,7663,6993,745
09/05/20193,7513,7683,7273,756
09/06/20193,7003,7183,6563,690
09/09/20193,6813,7183,6703,683
09/10/20193,6693,6733,6253,629
09/11/20193,6503,7473,6423,746
09/12/20193,7443,7743,7193,719
09/13/20193,7343,8313,7223,786
09/17/20193,7803,7973,7573,788
09/18/20193,7693,7823,7373,742
09/19/20193,7433,7763,7393,757
09/20/20193,7593,8143,7443,798
09/24/20193,7943,8343,7723,780
09/25/20193,8203,8773,8173,849
09/26/20193,8703,8863,8433,871
09/27/20193,8203,8443,7463,780
09/30/20193,7403,7563,6873,690
10/01/20193,7313,7763,7183,760
10/02/20193,7273,7903,7253,769
10/03/20193,7143,7283,6613,683
10/04/20193,6373,6533,6163,640
10/07/20193,6363,6373,6023,621
10/08/20193,6383,7193,6323,694
10/09/20193,6503,7013,6503,699
10/10/20193,6733,7043,6433,687
10/11/20193,7213,7353,6923,720
10/15/20193,7533,7903,7533,786
10/16/20193,8493,8713,8203,842
10/17/20193,8543,8663,8133,829
10/18/20193,8133,8253,7653,780
10/21/20193,7723,8173,7723,797
10/23/20193,8213,8273,7733,811
10/24/20193,8453,8593,8293,832
10/25/20193,8483,8493,8073,836
10/28/20193,8433,8433,8123,824
10/29/20193,8553,8813,8513,877
10/30/20193,8903,9333,8723,887
10/31/20193,9403,9503,9093,928
11/01/20193,9494,0233,9194,000
11/05/20194,0704,2134,0614,204
11/06/20194,1974,2274,1524,227
11/07/20194,2664,2994,2314,278
11/08/20194,3204,3904,3094,378
11/11/20194,4004,4064,3044,319
11/12/20194,3004,3324,2634,303
11/13/20194,3074,3824,2754,370
11/14/20194,3994,4384,3584,372
11/15/20194,4344,4814,4074,456
11/18/20194,4804,5324,4704,509
11/19/20194,4904,5624,4874,562
11/20/20194,5304,5434,5124,529
11/21/20194,4954,5004,3974,467
11/22/20194,4094,4614,3664,449
11/25/20194,4814,5094,4164,419
11/26/20194,4384,5124,4374,475
11/27/20194,5104,5174,4884,492
11/28/20194,4924,5094,4674,484
11/29/20194,4994,5004,4474,455
12/02/20194,4854,5104,4734,491
12/03/20194,4364,5194,4324,468
12/04/20194,4154,4504,4084,430
12/05/20194,4664,4864,4424,449
12/06/20194,4404,4414,3764,385
12/09/20194,4004,4004,3614,371
12/10/20194,3994,4224,3794,422
12/11/20194,4174,4174,3524,371
12/12/20194,3654,4254,3474,409
12/13/20194,4644,4804,4234,426
12/16/20194,4264,4494,4114,438
12/17/20194,4474,4684,4274,468
12/18/20194,4804,4804,4484,470
12/19/20194,4724,4924,4534,474
12/20/20194,4614,4674,3734,405
12/23/20194,3804,4024,3344,384
12/24/20194,3664,4274,3544,366
12/25/20194,3654,3774,3424,347
12/26/20194,3444,3444,3254,338
12/27/20194,3434,3894,3344,364
12/30/20194,3354,3554,3194,332