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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,727.4918
CLOSE 3,730.9836

Low

LOW 3,173

High

HIGH 4,203
DATEOPENHIGHLOWCLOSE
01/04/20223,1913,2193,1813,213
01/05/20223,2303,2313,1893,199
01/06/20223,1923,2023,1733,175
01/07/20223,1923,2123,1773,196
01/11/20223,2503,2843,2443,275
01/12/20223,2963,3503,2943,344
01/13/20223,3953,3963,3363,363
01/14/20223,3603,3603,3013,344
01/17/20223,3703,3893,3623,380
01/18/20223,3863,3933,3513,362
01/19/20223,3313,3343,2953,305
01/20/20223,3003,3483,2993,325
01/21/20223,3163,3283,2873,323
01/24/20223,3293,3533,3163,340
01/25/20223,3003,3033,2513,282
01/26/20223,3223,3443,3023,308
01/27/20223,3223,3323,2673,287
01/28/20223,3183,3393,3113,327
01/31/20223,3193,3363,2853,328
02/01/20223,3223,3353,2963,305
02/02/20223,3053,3323,3003,325
02/03/20223,3283,3383,3063,325
02/04/20223,3553,3983,3383,384
02/07/20223,4003,4463,3873,443
02/08/20223,4803,5063,4683,498
02/09/20223,4923,5013,4723,474
02/10/20223,4823,5203,4773,520
02/14/20223,4833,5043,4533,499
02/15/20223,4803,5013,4783,485
02/16/20223,5263,5453,5193,535
02/17/20223,5303,5443,5063,543
02/18/20223,5373,5583,5353,536
02/21/20223,5013,5203,4813,494
02/22/20223,4813,4893,4513,456
02/24/20223,4483,4793,4363,456
02/25/20223,4303,4493,4213,434
02/28/20223,4743,5113,4703,501
03/01/20223,5203,5313,4903,497
03/02/20223,4523,4723,4263,450
03/03/20223,4993,5143,4813,498
03/04/20223,4993,5053,4513,460
03/07/20223,4553,4593,3943,419
03/08/20223,3873,4073,3173,328
03/09/20223,3003,3203,2503,292
03/10/20223,3403,4113,3353,406
03/11/20223,3743,4023,3603,391
03/14/20223,4183,4553,4163,429
03/15/20223,4203,4293,4013,416
03/16/20223,4603,5123,4543,506
03/17/20223,5403,5483,5113,521
03/18/20223,5383,5943,5323,594
03/22/20223,5963,6083,5803,596
03/23/20223,6103,6333,6083,620
03/24/20223,6153,6313,6013,631
03/25/20223,6413,6493,5963,612
03/28/20223,6193,6193,5773,581
03/29/20223,5973,6243,5733,605
03/30/20223,4843,5193,4553,493
03/31/20223,5203,5333,4913,498
04/01/20223,5123,5493,4953,544
04/04/20223,5503,5953,5423,593
04/05/20223,6053,6223,5823,616
04/06/20223,6063,6123,5903,598
04/07/20223,6093,6403,5883,640
04/08/20223,6533,6953,6463,695
04/11/20223,7003,7243,6913,722
04/12/20223,6993,7183,6853,706
04/13/20223,7173,7393,6993,737
04/14/20223,7303,7623,7273,760
04/15/20223,7533,7683,7483,757
04/18/20223,7373,7443,6973,733
04/19/20223,7503,7503,7093,723
04/20/20223,7293,7623,7283,760
04/21/20223,7603,7673,7403,759
04/22/20223,7573,7573,7293,738
04/25/20223,6993,7203,6883,713
04/26/20223,7053,7123,6773,692
04/27/20223,6923,7123,6753,710
04/28/20223,7093,7693,6903,769
05/02/20223,7663,7773,7543,771
05/06/20223,8103,8343,7853,828
05/09/20223,8103,8293,8023,811
05/10/20223,7883,8123,7513,774
05/11/20223,7593,7703,7263,735
05/12/20223,6853,6953,6033,616
05/13/20223,6453,6813,6233,671
05/16/20223,6413,6943,6413,661
05/17/20223,6873,6993,6713,679
05/18/20223,6913,7103,6703,690
05/19/20223,6263,6853,6203,681
05/20/20223,7193,7353,6973,729
05/23/20223,7753,8103,7713,810
05/24/20223,7853,8003,7653,797
05/25/20223,7903,8053,7733,787
05/26/20223,7633,7833,7553,762
05/27/20223,7793,7813,7273,744
05/30/20223,7483,7593,7093,744
05/31/20223,7333,7423,6853,703
06/01/20223,6903,7253,6903,714
06/02/20223,6853,6933,6013,609
06/03/20223,6343,6493,6153,619
06/06/20223,6303,6723,6263,649
06/07/20223,6453,6543,6173,625
06/08/20223,6293,6563,6283,636
06/09/20223,6403,6873,6373,665
06/10/20223,6363,6583,6303,632
06/13/20223,6143,6203,5773,587
06/14/20223,5503,6093,5403,591
06/15/20223,6083,6293,5313,535
06/16/20223,5803,6043,5703,582
06/17/20223,5473,5523,4973,552
06/20/20223,5413,5923,5413,582
06/21/20223,6033,6293,5823,614
06/22/20223,6283,7003,6053,695
06/23/20223,7083,7243,6883,705
06/24/20223,7143,7143,6763,707
06/27/20223,7243,7763,7173,776
06/28/20223,7833,8023,7653,802
06/29/20223,7973,8043,7713,799
06/30/20223,8003,8483,7903,818
07/01/20223,8043,8223,7413,759
07/04/20223,7963,8163,7793,812
07/05/20223,8263,8383,8103,838
07/06/20223,8103,8623,8093,862
07/07/20223,8893,9383,8733,932
07/08/20223,9303,9303,8683,884
07/11/20223,9303,9793,9233,973
07/12/20223,9984,0193,9573,972
07/13/20223,9413,9653,9263,940
07/14/20223,9203,9693,9193,948
07/15/20223,9704,0133,9663,989
07/19/20223,9603,9623,9133,961
07/20/20224,0124,0633,9944,040
07/21/20224,0104,0464,0044,046
07/22/20224,0404,0413,9943,997
07/25/20224,0104,0133,9844,001
07/26/20224,0014,0143,9593,960
07/27/20223,9753,9993,9723,985
07/28/20223,9683,9913,9323,985
07/29/20223,9303,9593,8903,925
08/01/20223,8873,9013,7903,808
08/02/20223,7703,7923,7063,710
08/03/20223,7063,7383,7013,711
08/04/20223,7423,7613,7073,718
08/05/20223,7193,7433,7183,734
08/08/20223,7093,7753,7073,765
08/09/20223,7863,7993,7353,748
08/10/20223,7493,7843,7313,782
08/12/20223,7823,8083,7613,798
08/15/20223,7983,8213,7913,801
08/16/20223,8023,8053,7733,801
08/17/20223,8233,8443,8053,844
08/18/20223,9003,9353,8513,864
08/19/20223,8563,8603,8063,816
08/22/20223,8103,8343,7843,834
08/23/20223,8383,8443,8163,840
08/24/20223,8333,8333,7943,810
08/25/20223,8243,8523,8203,851
08/26/20223,8303,8423,8143,814
08/29/20223,7753,8283,7713,821
08/30/20223,8523,8733,8413,865
08/31/20223,8653,8663,8343,850
09/01/20223,8303,8483,8183,837
09/02/20223,8703,8723,8223,833
09/05/20223,8203,8283,8023,820
09/06/20223,8213,8433,8173,823
09/07/20223,8053,8173,7653,784
09/08/20223,8333,8873,8323,885
09/09/20223,8823,9203,8823,914
09/12/20223,9023,9193,8763,894
09/13/20223,9083,9323,9033,919
09/14/20223,8713,8753,8423,852
09/15/20223,8673,8793,8603,876
09/16/20223,8703,8823,8533,882
09/20/20223,8453,8513,8103,842
09/21/20223,8333,8353,7903,790
09/22/20223,7383,7973,7323,789
09/26/20223,7583,7793,7403,740
09/27/20223,7403,7803,7373,748
09/28/20223,7333,7463,6903,719
09/29/20223,6703,7793,6633,776
09/30/20223,7693,7843,7523,767
10/03/20223,7423,7603,6743,726
10/04/20223,7903,8743,7893,874
10/05/20223,8763,8873,8293,846
10/06/20223,8633,8673,8313,833
10/07/20223,7913,8223,7873,789
10/11/20223,7503,7753,7273,761
10/12/20223,7553,8023,7533,779
10/13/20223,7883,8123,7633,766
10/14/20223,7983,8393,7953,828
10/17/20223,8393,8413,7913,817
10/18/20223,8213,8323,7833,814
10/19/20223,8053,8153,7753,779
10/20/20223,7633,7833,7553,768
10/21/20223,7563,7733,7183,719
10/24/20223,7483,7543,7083,710
10/25/20223,7373,7833,7173,772
10/26/20223,7693,8263,7633,825
10/27/20223,8003,8173,7883,807
10/28/20223,8063,8393,7973,835
10/31/20223,8503,9183,8473,918
11/01/20223,9393,9523,9133,939
11/02/20223,9133,9193,8783,914
11/04/20223,9103,9103,8333,838
11/07/20223,8493,8883,8473,866
11/08/20223,8913,9183,8813,901
11/09/20223,9133,9133,8563,880
11/10/20223,8673,8973,8563,896
11/11/20223,8963,9083,8533,868
11/14/20223,8383,8483,7903,790
11/15/20223,8013,8743,7993,839
11/16/20223,8203,8543,8113,851
11/17/20223,8773,9033,8653,895
11/18/20223,9093,9363,8993,936
11/21/20223,9503,9673,9413,958
11/22/20223,9774,0243,9754,012
11/24/20224,0254,0484,0164,039
11/25/20224,0404,0454,0244,035
11/28/20224,0424,0494,0174,036
11/29/20224,0184,0213,9834,008
11/30/20224,0304,0564,0174,050
12/01/20224,0314,0484,0154,033
12/02/20224,0114,0123,9413,967
12/05/20223,9703,9703,9173,955
12/06/20223,9563,9813,9413,980
12/07/20223,9684,0043,9584,000
12/08/20224,0374,0483,9894,019
12/09/20224,0504,0984,0384,091
12/12/20224,0984,0984,0504,051
12/13/20224,1204,1704,1044,160
12/14/20224,1504,1734,1284,168
12/15/20224,1704,2034,1634,180
12/16/20224,1564,1814,1444,159
12/19/20224,0974,1254,0824,112
12/20/20224,1264,1334,0374,072
12/21/20224,0554,0874,0354,063
12/22/20224,0604,0804,0394,070
12/23/20224,0744,1074,0694,100
12/26/20224,0954,1144,0884,102
12/27/20224,1204,1424,1124,122
12/28/20224,1304,1384,1064,130
12/29/20224,1134,1324,0904,130
12/30/20224,1134,1314,1044,111