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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,614.8531
CLOSE 3,610.8653

Low

LOW 2,993

High

HIGH 4,365
DATEOPENHIGHLOWCLOSE
01/04/20213,7703,7743,6853,720
01/05/20213,7203,7203,6593,665
01/06/20213,6653,7083,6473,648
01/07/20213,7073,7083,6713,681
01/08/20213,6863,7033,6713,695
01/12/20213,7823,8793,7823,815
01/13/20213,7813,7833,7263,746
01/14/20213,7043,7183,6813,690
01/15/20213,6743,6753,6013,601
01/18/20213,6103,6273,5983,609
01/19/20213,6003,6143,5853,600
01/20/20213,6173,6173,5863,595
01/21/20213,6003,6053,5883,591
01/22/20213,5883,5993,5723,587
01/25/20213,6803,7353,6683,714
01/26/20213,7883,8133,7673,782
01/27/20213,7983,8003,7243,767
01/28/20213,6533,7303,6533,719
01/29/20213,7193,7473,6933,698
02/01/20213,7173,7383,7023,723
02/02/20213,7653,7673,6753,681
02/03/20213,6803,6893,6563,663
02/04/20213,6473,6973,6283,660
02/05/20213,6883,6893,6413,672
02/08/20213,6413,6693,6053,644
02/09/20213,6483,7123,6453,694
02/10/20213,7103,7243,6853,715
02/12/20213,7113,7133,6703,688
02/15/20213,7103,7293,6923,715
02/16/20213,7263,7373,7003,706
02/17/20213,7193,7333,7003,713
02/18/20213,7483,7813,7313,740
02/19/20213,7003,7133,6673,697
02/22/20213,7303,7373,6873,687
02/24/20213,6453,6503,6053,605
02/25/20213,6383,6383,6103,610
02/26/20213,6083,6233,5823,582
03/01/20213,6103,6223,5973,613
03/02/20213,6373,6963,6293,676
03/03/20213,7103,8173,7003,793
03/04/20213,7933,8323,7363,780
03/05/20213,7873,7933,7243,758
03/08/20213,8473,9443,8453,905
03/09/20213,9353,9553,9123,949
03/10/20213,9494,0263,9413,997
03/11/20214,0014,0183,9814,004
03/12/20214,0204,0333,9874,014
03/15/20214,0204,1034,0124,102
03/16/20214,1094,1754,1024,150
03/17/20214,1784,2584,1604,255
03/18/20214,2554,2834,2364,259
03/19/20214,2404,3224,2314,274
03/22/20214,3114,3654,2944,306
03/23/20214,3404,3574,2414,261
03/24/20214,2004,2334,1074,178
03/25/20214,2244,2264,1624,169
03/26/20214,1994,2174,1684,204
03/29/20214,2024,2094,1344,162
03/30/20214,0264,0824,0124,073
03/31/20214,0354,0353,9763,985
04/01/20214,0484,0864,0344,085
04/02/20214,1004,1154,0124,041
04/05/20213,9794,0383,9624,024
04/06/20214,0194,0223,8723,894
04/07/20213,8703,8713,7803,826
04/08/20213,7573,7773,7063,708
04/09/20213,7533,7903,7253,750
04/12/20213,7623,7773,7443,754
04/13/20213,7563,7683,7163,716
04/14/20213,7313,7353,6983,701
04/15/20213,7103,7293,6983,715
04/16/20213,7383,7383,6993,704
04/19/20213,7053,7193,6943,706
04/20/20213,6783,6793,6363,674
04/21/20213,6543,6593,6033,606
04/22/20213,6503,7083,6433,708
04/23/20213,7073,7083,6703,683
04/26/20213,6813,6863,6463,663
04/27/20213,7133,7193,6423,643
04/28/20213,6353,6383,6103,614
04/30/20213,6273,6463,5983,635
05/06/20213,6543,6823,6313,650
05/07/20213,6503,6983,6463,675
05/10/20213,7443,7723,7143,730
05/11/20213,7603,7853,7003,722
05/12/20213,6803,7033,6533,690
05/13/20213,6503,7253,6353,678
05/14/20213,6993,7473,6993,740
05/17/20213,7903,8083,7603,768
05/18/20213,7563,7913,7333,778
05/19/20213,7703,7983,7443,768
05/20/20213,7683,7973,7463,761
05/21/20213,7513,8323,7333,815
05/24/20213,7773,8063,7533,762
05/25/20213,7743,7743,7303,743
05/26/20213,7403,7663,7173,758
05/27/20213,7493,8103,7443,810
05/28/20213,8043,8123,7463,764
05/31/20213,7463,7633,7153,719
06/01/20213,7183,7193,6413,657
06/02/20213,6603,6753,5833,600
06/03/20213,6353,6783,6213,669
06/04/20213,6543,6753,6363,672
06/07/20213,6843,6923,6463,666
06/08/20213,6803,7063,6463,702
06/09/20213,7083,7443,7003,716
06/10/20213,7483,7763,7433,767
06/11/20213,7713,7793,7283,779
06/14/20213,7773,7833,7253,737
06/15/20213,7583,8113,7523,800
06/16/20213,8153,8243,7923,798
06/17/20213,7853,7953,7423,757
06/18/20213,7553,7593,6953,723
06/21/20213,6603,6683,6373,657
06/22/20213,6963,7533,6873,752
06/23/20213,7323,7793,7303,733
06/24/20213,7103,7413,7053,716
06/25/20213,7623,7763,7433,758
06/28/20213,7763,7783,7363,746
06/29/20213,7083,7193,6803,702
06/30/20213,6973,7293,6933,719
07/01/20213,7303,7383,7103,738
07/02/20213,7493,7653,7373,753
07/05/20213,7203,7373,7113,712
07/06/20213,7323,7323,6913,698
07/07/20213,6713,6873,6423,685
07/08/20213,6743,6803,6503,650
07/09/20213,6363,6563,6063,644
07/12/20213,6943,7043,6773,698
07/13/20213,7043,7273,6993,725
07/14/20213,7113,8083,7093,790
07/15/20213,8083,8143,7403,757
07/16/20213,7363,7753,7153,736
07/19/20213,7113,7413,7003,739
07/20/20213,7303,7503,7133,725
07/21/20213,7573,7583,7103,710
07/26/20213,7403,7403,6843,700
07/27/20213,7003,7373,6973,697
07/28/20213,6773,7103,6753,700
07/29/20213,7373,7713,7313,756
07/30/20213,6973,7143,6473,682
08/02/20213,6703,7113,6613,682
08/03/20213,6613,6873,6353,652
08/04/20213,6373,6433,6173,620
08/05/20213,6103,6483,6073,619
08/06/20213,6193,6583,6193,628
08/10/20213,6073,6383,5803,623
08/11/20213,6413,6873,6313,673
08/12/20213,6483,6753,6413,646
08/13/20213,6663,6793,6593,674
08/16/20213,6553,6713,6263,638
08/17/20213,6403,6793,6403,651
08/18/20213,6893,7123,6613,664
08/19/20213,6653,6983,6653,673
08/20/20213,6503,6983,6493,658
08/23/20213,6983,7503,6893,728
08/24/20213,7203,7343,7113,724
08/25/20213,6943,7103,6843,698
08/26/20213,6953,7003,6653,665
08/27/20213,6643,6733,6363,648
08/30/20213,6403,6673,6373,665
08/31/20213,6503,6893,6313,679
09/01/20213,6853,7283,6773,728
09/02/20213,7283,7343,6783,689
09/03/20213,7003,7423,6903,725
09/06/20213,7263,7473,7233,727
09/07/20213,7453,7883,7313,778
09/08/20213,8003,8423,7963,815
09/09/20213,8063,8243,7543,756
09/10/20213,7583,7713,7403,751
09/13/20213,7513,7563,7253,737
09/14/20213,7503,7583,7113,714
09/15/20213,7293,7433,7143,723
09/16/20213,7553,7853,7383,780
09/17/20213,7823,8273,7713,813
09/21/20213,7803,7823,7463,759
09/22/20213,7603,7703,7403,740
09/24/20213,7843,7843,7583,771
09/27/20213,7843,7933,7673,771
09/28/20213,7693,7693,7253,755
09/29/20213,6403,6603,6213,646
09/30/20213,6733,7433,6573,699
10/01/20213,6703,6873,6313,636
10/04/20213,6653,6673,6103,614
10/05/20213,6003,6143,5603,567
10/06/20213,5003,5343,3253,340
10/07/20213,2003,2453,1573,221
10/08/20213,2003,2583,1813,199
10/11/20213,2253,2683,2183,245
10/12/20213,2853,2873,2413,241
10/13/20213,2183,2443,2153,225
10/14/20213,2253,2513,2163,230
10/15/20213,2253,2323,2003,232
10/18/20213,2203,2253,2033,207
10/19/20213,2063,2103,1913,195
10/20/20213,2133,2523,2123,246
10/21/20213,2263,2423,2023,207
10/22/20213,2073,2293,1963,203
10/25/20213,1953,1993,1783,187
10/26/20213,2033,2073,1813,184
10/27/20213,1973,2043,1733,191
10/28/20213,1803,1943,1613,165
10/29/20213,2213,2493,1893,203
11/01/20213,2453,2613,2313,252
11/02/20213,2523,2683,2323,253
11/04/20213,2593,2763,2513,270
11/05/20213,2553,2603,2263,244
11/08/20213,2463,2533,2353,246
11/09/20213,2533,2733,2473,264
11/10/20213,2633,2703,2243,232
11/11/20213,2323,2643,2273,247
11/12/20213,2573,3023,2413,294
11/15/20213,3003,3193,2963,304
11/16/20213,2643,2893,2583,265
11/17/20213,2583,2753,2283,236
11/18/20213,2423,2583,2283,239
11/19/20213,2363,2473,2223,227
11/22/20213,2053,2063,1563,185
11/24/20213,1793,1863,1603,163
11/25/20213,1553,1693,1453,156
11/26/20213,1553,1623,1223,136
11/29/20213,1003,1163,0693,075
11/30/20213,0983,1253,0313,031
12/01/20213,0003,0272,9933,013
12/02/20213,0193,0483,0153,023
12/03/20213,0203,0753,0163,070
12/06/20213,0773,1113,0713,089
12/07/20213,0883,1573,0863,150
12/08/20213,1763,1763,1283,133
12/09/20213,1053,1233,0873,112
12/10/20213,1083,1193,0783,081
12/13/20213,0813,1103,0753,081
12/14/20213,0963,1263,0883,116
12/15/20213,1033,1163,0923,092
12/16/20213,1203,1403,1083,139
12/17/20213,1503,1773,1283,142
12/20/20213,1203,1413,1153,126
12/21/20213,1503,1583,1263,155
12/22/20213,1503,1583,1223,130
12/23/20213,1353,1483,1313,148
12/24/20213,1473,1543,1373,145
12/27/20213,1403,1443,1333,137
12/28/20213,1443,1553,1383,148
12/29/20213,1523,1793,1513,166
12/30/20213,1603,1613,1253,137