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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,842.6364
CLOSE 3,838.0393

Low

LOW 2,894.5

High

HIGH 4,526
DATEOPENHIGHLOWCLOSE
01/06/20204,2974,3054,2324,272
01/07/20204,2804,3034,2414,289
01/08/20204,2734,2974,2174,250
01/09/20204,3184,3594,3104,342
01/10/20204,3484,3794,3404,379
01/14/20204,4354,4354,3804,408
01/15/20204,4194,4194,3824,399
01/16/20204,4434,4564,3994,406
01/17/20204,4064,4384,3884,433
01/20/20204,4174,4674,4144,437
01/21/20204,4344,4544,3994,421
01/22/20204,4034,4254,3964,407
01/23/20204,3954,3964,3634,364
01/24/20204,3804,3984,3404,347
01/27/20204,3014,3234,2764,297
01/28/20204,2624,2964,2504,272
01/29/20204,2964,3344,2774,314
01/30/20204,2714,2734,2134,250
01/31/20204,2594,2714,2234,227
02/03/20204,1754,2114,1324,189
02/04/20204,1894,2494,1774,228
02/05/20204,3684,4154,2944,328
02/06/20204,4324,4624,3934,450
02/07/20204,4814,5264,4714,498
02/10/20204,4074,4114,3554,364
02/12/20204,4104,4124,3764,396
02/13/20204,3874,3934,3154,326
02/14/20204,2874,3004,2484,298
02/17/20204,2504,2704,2324,242
02/18/20204,2204,2414,1934,206
02/19/20204,2064,2444,2024,205
02/20/20204,2054,2284,1634,163
02/21/20204,1644,2354,1574,229
02/25/20204,0234,1234,0234,067
02/26/20204,0404,0674,0244,036
02/27/20204,0124,0213,9013,938
02/28/20203,8403,8713,7443,763
03/02/20203,7383,8403,7303,773
03/03/20203,9833,9893,8003,800
03/04/20203,7633,8093,7493,764
03/05/20203,9043,9243,8573,896
03/06/20203,8303,8673,8163,817
03/09/20203,7303,7783,6443,680
03/10/20203,6403,7943,5553,759
03/11/20203,7183,7953,6733,679
03/12/20203,5803,5923,3733,373
03/13/20203,0223,2722,9683,105
03/16/20203,1013,1363,0033,033
03/17/20202,9703,0802,894.53,030
03/18/20203,0163,0232,9002,900
03/19/20202,9523,0272,9172,918.5
03/23/20203,0193,0542,981.53,012
03/24/20203,0083,0892,952.53,030
03/25/20203,2053,3533,1813,345
03/26/20203,2603,2883,1873,233
03/27/20203,4003,4483,3483,424
03/30/20203,2993,3533,2303,345
03/31/20203,4103,4233,2703,308
04/01/20203,2493,3133,1973,225
04/02/20203,1703,1813,1193,142
04/03/20203,2123,2523,1383,168
04/06/20203,2353,3633,2103,342
04/07/20203,4503,4983,4093,471
04/08/20203,4953,5073,4233,487
04/09/20203,5113,5273,4523,480
04/10/20203,4923,5653,4663,562
04/13/20203,6683,7213,6033,608
04/14/20203,5883,6533,5663,631
04/15/20203,5823,6493,5673,647
04/16/20203,5783,6513,5763,576
04/17/20203,6143,6493,5763,592
04/20/20203,6293,7023,6253,656
04/21/20203,6673,7323,6653,678
04/22/20203,6733,6773,6313,674
04/23/20203,7173,7593,7053,707
04/24/20203,7393,8573,7273,789
04/27/20203,8504,0363,8383,986
04/28/20203,9563,9893,9083,956
04/30/20203,9994,0013,8823,883
05/01/20203,8823,8973,7963,823
05/07/20203,7203,7583,6783,698
05/08/20203,6943,7673,6613,736
05/11/20203,7853,8173,7563,764
05/12/20203,8023,8313,7933,803
05/13/20203,8113,8593,7983,849
05/14/20204,0304,1234,0044,028
05/15/20204,0664,0733,9574,012
05/18/20204,0014,0544,0014,023
05/19/20204,0554,1044,0554,085
05/20/20204,0994,1544,0924,125
05/21/20204,0854,1424,0764,117
05/22/20204,0804,1214,0254,047
05/25/20204,0704,1194,0644,118
05/26/20204,1504,2164,1284,195
05/27/20204,1154,1494,0834,138
05/28/20204,1774,1774,1064,163
05/29/20204,1404,1944,1274,191
06/01/20204,1904,1924,0254,114
06/02/20204,1324,1654,0914,159
06/03/20204,1994,2004,0934,133
06/04/20204,1104,1164,0004,036
06/05/20204,0004,0523,9814,041
06/08/20204,0424,0574,0214,057
06/09/20204,0614,1294,0484,129
06/10/20204,0704,1264,0674,115
06/11/20204,0904,1414,0574,062
06/12/20203,9603,9893,9113,989
06/15/20203,9194,0153,9153,922
06/16/20203,9924,1173,9784,100
06/17/20204,0554,0803,9804,001
06/18/20204,0004,0133,9563,992
06/19/20204,0084,0333,9764,024
06/22/20204,0384,0514,0094,031
06/23/20204,0444,0553,9844,008
06/24/20203,9914,0153,9714,003
06/25/20203,9113,9423,8963,930
06/26/20203,9503,9913,9223,970
06/29/20203,9433,9543,8823,882
06/30/20203,9133,9273,8403,848
07/01/20203,8593,8613,7453,765
07/02/20203,7923,8533,7833,808
07/03/20203,8203,8213,7143,766
07/06/20203,7523,8333,7413,812
07/07/20203,7623,8123,7573,794
07/08/20203,7663,8283,7663,766
07/09/20203,7503,7603,6903,724
07/10/20203,7013,7093,6653,670
07/13/20203,7053,7233,6733,722
07/14/20203,6703,7393,6703,700
07/15/20203,7113,7533,7083,723
07/16/20203,7343,7463,7183,733
07/17/20203,7283,7333,6963,711
07/20/20203,7663,8023,7343,788
07/21/20203,8313,8453,7953,816
07/22/20203,7583,7823,7383,769
07/27/20203,7243,8103,7033,807
07/28/20203,7793,8453,7793,797
07/29/20203,8083,8133,7603,780
07/30/20203,8333,8753,8133,816
07/31/20203,8153,8383,7563,756
08/03/20203,8903,9273,8593,891
08/04/20203,9433,9743,8833,902
08/05/20203,8943,9163,8483,908
08/06/20203,8723,8823,8453,857
08/07/20203,8453,8553,7783,807
08/11/20203,8953,9713,8723,962
08/12/20204,0004,0093,9523,962
08/13/20203,9823,9933,9543,964
08/14/20203,9723,9893,9653,980
08/17/20204,0014,0293,9753,975
08/18/20203,9854,0043,9613,997
08/19/20204,0014,0533,9904,032
08/20/20203,9704,0333,9704,023
08/21/20204,0194,0484,0144,037
08/24/20204,0304,0524,0234,047
08/25/20204,0864,1134,0534,056
08/26/20203,9934,0293,9904,026
08/27/20204,0254,0273,9843,984
08/28/20204,0234,0483,9303,974
08/31/20203,9944,0293,9583,959
09/01/20203,9603,9813,9433,948
09/02/20203,9623,9833,9053,911
09/03/20203,9363,9383,8973,908
09/04/20203,8603,8723,8253,847
09/07/20203,8113,8293,7903,800
09/08/20203,8123,8303,7853,830
09/09/20203,7993,8303,7953,815
09/10/20203,8323,8683,8153,868
09/11/20203,8663,9323,8403,913
09/14/20203,9303,9543,9173,922
09/15/20203,9203,9333,8703,878
09/16/20203,9403,9633,9253,957
09/17/20203,9703,9923,9413,950
09/18/20203,9573,9963,9503,989
09/23/20203,9363,9403,8763,923
09/24/20203,9093,9733,9073,950
09/25/20203,9373,9593,9253,925
09/28/20203,9674,0093,9614,003
09/29/20203,8623,8993,8223,883
09/30/20203,8433,8503,7443,744
10/02/20203,7093,7163,6003,621
10/05/20203,6623,6903,6253,650
10/06/20203,6803,7193,6593,712
10/07/20203,6573,6753,6373,667
10/08/20203,6843,6873,6513,655
10/09/20203,7073,7383,6913,712
10/12/20203,7263,7633,7263,746
10/13/20203,7273,7333,6813,699
10/14/20203,6883,6913,6453,659
10/15/20203,6463,6483,5873,587
10/16/20203,5503,5533,5043,504
10/19/20203,5603,5853,5393,574
10/20/20203,5773,5933,5323,541
10/21/20203,5373,5753,5283,537
10/22/20203,5003,5103,4653,488
10/23/20203,5103,5193,4883,500
10/26/20203,5143,5173,4933,495
10/27/20203,4903,5013,4613,489
10/28/20203,4563,4653,4183,431
10/29/20203,3913,4653,3813,441
10/30/20203,3503,3513,2393,239
11/02/20203,2823,3393,2583,291
11/04/20203,2963,3833,2863,371
11/05/20203,5113,5193,4613,512
11/06/20203,4613,4893,4273,463
11/09/20203,4913,5023,4593,475
11/10/20203,5773,5893,5363,548
11/11/20203,6003,6363,5983,624
11/12/20203,6503,6533,5613,588
11/13/20203,5853,6083,5583,600
11/16/20203,5953,5953,5543,565
11/17/20203,6323,6403,5793,605
11/18/20203,6253,6673,6213,641
11/19/20203,6443,6493,5953,625
11/20/20203,6433,6603,6303,649
11/24/20203,6693,7133,6603,660
11/25/20203,7253,7263,6813,688
11/26/20203,6613,6853,6523,681
11/27/20203,6893,7643,6863,732
11/30/20203,7603,7753,7053,745
12/01/20203,7563,7873,7193,731
12/02/20203,7873,8753,7633,839
12/03/20203,8323,8543,8053,840
12/04/20203,8553,9303,8473,899
12/07/20203,9093,9293,8573,870
12/08/20203,8503,8743,8293,857
12/09/20203,9203,9353,8783,882
12/10/20203,9083,9133,8643,877
12/11/20203,8743,8953,8563,870
12/14/20203,9003,9053,8713,885
12/15/20203,8913,8923,8143,856
12/16/20203,8563,8673,8033,813
12/17/20203,8213,8523,8193,840
12/18/20203,8403,8783,8393,877
12/21/20203,9003,9083,8353,862
12/22/20203,8473,8483,7813,790
12/23/20203,7983,8093,7473,766
12/24/20203,7403,7663,7303,731
12/25/20203,7333,7533,7273,745
12/28/20203,7243,7353,6903,696
12/29/20203,7523,8043,7263,799
12/30/20203,7803,7813,7153,755