4502.T
Takeda Pharmaceutical Company Limited
06:30:00
4934 ¥
0.0000 (%0.00)
Previous Close: 5037
Day Low₺4909
Day High₺4970
4502.T: Takeda Pharmaceutical Company Limited Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,355.0854
CLOSE 4,355.3374
Low
LOW 3,900
High
HIGH 4,873
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,060 | 4,065 | 4,025 | 4,031 |
| 01/05/2023 | 4,091 | 4,098 | 4,044 | 4,075 |
| 01/06/2023 | 4,105 | 4,106 | 4,066 | 4,080 |
| 01/10/2023 | 4,056 | 4,070 | 4,004 | 4,026 |
| 01/11/2023 | 4,071 | 4,127 | 4,063 | 4,099 |
| 01/12/2023 | 4,099 | 4,117 | 4,085 | 4,095 |
| 01/13/2023 | 4,095 | 4,124 | 4,071 | 4,095 |
| 01/16/2023 | 4,095 | 4,123 | 4,085 | 4,103 |
| 01/17/2023 | 4,100 | 4,119 | 4,092 | 4,119 |
| 01/18/2023 | 4,130 | 4,182 | 4,127 | 4,164 |
| 01/19/2023 | 4,150 | 4,158 | 4,135 | 4,150 |
| 01/20/2023 | 4,158 | 4,179 | 4,142 | 4,172 |
| 01/23/2023 | 4,180 | 4,204 | 4,167 | 4,199 |
| 01/24/2023 | 4,200 | 4,209 | 4,184 | 4,200 |
| 01/25/2023 | 4,215 | 4,238 | 4,205 | 4,220 |
| 01/26/2023 | 4,220 | 4,221 | 4,165 | 4,176 |
| 01/27/2023 | 4,163 | 4,175 | 4,118 | 4,134 |
| 01/30/2023 | 4,136 | 4,147 | 4,127 | 4,135 |
| 01/31/2023 | 4,142 | 4,145 | 4,088 | 4,090 |
| 02/01/2023 | 4,090 | 4,102 | 4,070 | 4,075 |
| 02/02/2023 | 4,063 | 4,069 | 4,020 | 4,054 |
| 02/03/2023 | 4,116 | 4,189 | 4,113 | 4,171 |
| 02/06/2023 | 4,190 | 4,194 | 4,156 | 4,171 |
| 02/07/2023 | 4,190 | 4,205 | 4,181 | 4,182 |
| 02/08/2023 | 4,200 | 4,264 | 4,198 | 4,243 |
| 02/09/2023 | 4,224 | 4,250 | 4,212 | 4,219 |
| 02/10/2023 | 4,223 | 4,230 | 4,203 | 4,218 |
| 02/13/2023 | 4,190 | 4,204 | 4,154 | 4,176 |
| 02/14/2023 | 4,220 | 4,244 | 4,200 | 4,212 |
| 02/15/2023 | 4,213 | 4,239 | 4,190 | 4,196 |
| 02/16/2023 | 4,176 | 4,198 | 4,173 | 4,186 |
| 02/17/2023 | 4,150 | 4,193 | 4,147 | 4,182 |
| 02/20/2023 | 4,223 | 4,263 | 4,209 | 4,263 |
| 02/21/2023 | 4,265 | 4,319 | 4,260 | 4,305 |
| 02/22/2023 | 4,290 | 4,301 | 4,258 | 4,293 |
| 02/24/2023 | 4,250 | 4,251 | 4,169 | 4,203 |
| 02/27/2023 | 4,214 | 4,224 | 4,197 | 4,199 |
| 02/28/2023 | 4,185 | 4,214 | 4,175 | 4,212 |
| 03/01/2023 | 4,187 | 4,204 | 4,175 | 4,180 |
| 03/02/2023 | 4,181 | 4,201 | 4,167 | 4,182 |
| 03/03/2023 | 4,201 | 4,265 | 4,200 | 4,246 |
| 03/06/2023 | 4,260 | 4,282 | 4,244 | 4,276 |
| 03/07/2023 | 4,280 | 4,306 | 4,276 | 4,300 |
| 03/08/2023 | 4,303 | 4,342 | 4,298 | 4,335 |
| 03/09/2023 | 4,348 | 4,403 | 4,330 | 4,403 |
| 03/10/2023 | 4,350 | 4,369 | 4,335 | 4,348 |
| 03/13/2023 | 4,290 | 4,303 | 4,252 | 4,292 |
| 03/14/2023 | 4,246 | 4,306 | 4,217 | 4,280 |
| 03/15/2023 | 4,318 | 4,350 | 4,298 | 4,350 |
| 03/16/2023 | 4,280 | 4,305 | 4,257 | 4,281 |
| 03/17/2023 | 4,345 | 4,396 | 4,333 | 4,380 |
| 03/20/2023 | 4,370 | 4,370 | 4,291 | 4,291 |
| 03/22/2023 | 4,398 | 4,478 | 4,365 | 4,365 |
| 03/23/2023 | 4,316 | 4,318 | 4,251 | 4,251 |
| 03/24/2023 | 4,260 | 4,280 | 4,236 | 4,263 |
| 03/27/2023 | 4,278 | 4,302 | 4,270 | 4,295 |
| 03/28/2023 | 4,338 | 4,346 | 4,278 | 4,289 |
| 03/29/2023 | 4,319 | 4,369 | 4,310 | 4,369 |
| 03/30/2023 | 4,317 | 4,330 | 4,298 | 4,320 |
| 03/31/2023 | 4,330 | 4,359 | 4,318 | 4,350 |
| 04/03/2023 | 4,374 | 4,382 | 4,327 | 4,350 |
| 04/04/2023 | 4,360 | 4,370 | 4,328 | 4,342 |
| 04/05/2023 | 4,395 | 4,435 | 4,310 | 4,315 |
| 04/06/2023 | 4,352 | 4,404 | 4,324 | 4,397 |
| 04/07/2023 | 4,460 | 4,472 | 4,400 | 4,400 |
| 04/10/2023 | 4,403 | 4,461 | 4,403 | 4,428 |
| 04/11/2023 | 4,418 | 4,428 | 4,387 | 4,389 |
| 04/12/2023 | 4,420 | 4,448 | 4,416 | 4,431 |
| 04/13/2023 | 4,439 | 4,453 | 4,415 | 4,440 |
| 04/14/2023 | 4,465 | 4,467 | 4,440 | 4,466 |
| 04/17/2023 | 4,467 | 4,472 | 4,443 | 4,462 |
| 04/18/2023 | 4,470 | 4,495 | 4,457 | 4,489 |
| 04/19/2023 | 4,484 | 4,490 | 4,456 | 4,478 |
| 04/20/2023 | 4,476 | 4,490 | 4,455 | 4,482 |
| 04/21/2023 | 4,476 | 4,500 | 4,459 | 4,492 |
| 04/24/2023 | 4,500 | 4,529 | 4,497 | 4,516 |
| 04/25/2023 | 4,529 | 4,547 | 4,521 | 4,533 |
| 04/26/2023 | 4,544 | 4,544 | 4,500 | 4,517 |
| 04/27/2023 | 4,473 | 4,506 | 4,447 | 4,506 |
| 04/28/2023 | 4,506 | 4,529 | 4,480 | 4,512 |
| 05/01/2023 | 4,517 | 4,557 | 4,515 | 4,546 |
| 05/02/2023 | 4,580 | 4,597 | 4,561 | 4,580 |
| 05/08/2023 | 4,530 | 4,597 | 4,522 | 4,593 |
| 05/09/2023 | 4,572 | 4,629 | 4,572 | 4,629 |
| 05/10/2023 | 4,624 | 4,626 | 4,568 | 4,575 |
| 05/11/2023 | 4,560 | 4,589 | 4,549 | 4,565 |
| 05/12/2023 | 4,399 | 4,464 | 4,332 | 4,449 |
| 05/15/2023 | 4,440 | 4,499 | 4,398 | 4,490 |
| 05/16/2023 | 4,500 | 4,515 | 4,482 | 4,508 |
| 05/17/2023 | 4,507 | 4,512 | 4,446 | 4,460 |
| 05/18/2023 | 4,480 | 4,526 | 4,457 | 4,466 |
| 05/19/2023 | 4,460 | 4,483 | 4,443 | 4,470 |
| 05/22/2023 | 4,499 | 4,565 | 4,492 | 4,553 |
| 05/23/2023 | 4,568 | 4,578 | 4,512 | 4,554 |
| 05/24/2023 | 4,554 | 4,577 | 4,538 | 4,550 |
| 05/25/2023 | 4,525 | 4,569 | 4,507 | 4,556 |
| 05/26/2023 | 4,549 | 4,552 | 4,513 | 4,522 |
| 05/29/2023 | 4,550 | 4,567 | 4,535 | 4,539 |
| 05/30/2023 | 4,549 | 4,563 | 4,517 | 4,542 |
| 05/31/2023 | 4,511 | 4,514 | 4,415 | 4,421 |
| 06/01/2023 | 4,468 | 4,477 | 4,410 | 4,417 |
| 06/02/2023 | 4,410 | 4,468 | 4,403 | 4,468 |
| 06/05/2023 | 4,510 | 4,515 | 4,484 | 4,497 |
| 06/06/2023 | 4,500 | 4,567 | 4,484 | 4,567 |
| 06/07/2023 | 4,567 | 4,571 | 4,496 | 4,515 |
| 06/08/2023 | 4,520 | 4,532 | 4,467 | 4,481 |
| 06/09/2023 | 4,514 | 4,548 | 4,497 | 4,537 |
| 06/12/2023 | 4,511 | 4,528 | 4,477 | 4,504 |
| 06/13/2023 | 4,506 | 4,546 | 4,496 | 4,524 |
| 06/14/2023 | 4,525 | 4,553 | 4,523 | 4,533 |
| 06/15/2023 | 4,537 | 4,541 | 4,488 | 4,537 |
| 06/16/2023 | 4,549 | 4,572 | 4,532 | 4,572 |
| 06/19/2023 | 4,598 | 4,645 | 4,593 | 4,635 |
| 06/20/2023 | 4,618 | 4,620 | 4,564 | 4,596 |
| 06/21/2023 | 4,599 | 4,618 | 4,568 | 4,583 |
| 06/22/2023 | 4,584 | 4,612 | 4,576 | 4,589 |
| 06/23/2023 | 4,609 | 4,637 | 4,581 | 4,598 |
| 06/26/2023 | 4,560 | 4,570 | 4,523 | 4,548 |
| 06/27/2023 | 4,526 | 4,532 | 4,470 | 4,487 |
| 06/28/2023 | 4,479 | 4,554 | 4,473 | 4,554 |
| 06/29/2023 | 4,543 | 4,574 | 4,515 | 4,556 |
| 06/30/2023 | 4,520 | 4,527 | 4,494 | 4,527 |
| 07/03/2023 | 4,558 | 4,567 | 4,532 | 4,547 |
| 07/04/2023 | 4,520 | 4,531 | 4,501 | 4,518 |
| 07/05/2023 | 4,503 | 4,547 | 4,499 | 4,544 |
| 07/06/2023 | 4,511 | 4,531 | 4,481 | 4,493 |
| 07/07/2023 | 4,478 | 4,480 | 4,410 | 4,410 |
| 07/10/2023 | 4,410 | 4,439 | 4,394 | 4,408 |
| 07/11/2023 | 4,439 | 4,462 | 4,401 | 4,411 |
| 07/12/2023 | 4,377 | 4,384 | 4,306 | 4,306 |
| 07/13/2023 | 4,302 | 4,346 | 4,289 | 4,326 |
| 07/14/2023 | 4,300 | 4,335 | 4,278 | 4,304 |
| 07/18/2023 | 4,280 | 4,344 | 4,272 | 4,290 |
| 07/19/2023 | 4,317 | 4,332 | 4,304 | 4,332 |
| 07/20/2023 | 4,312 | 4,343 | 4,298 | 4,311 |
| 07/21/2023 | 4,325 | 4,399 | 4,319 | 4,387 |
| 07/24/2023 | 4,428 | 4,436 | 4,403 | 4,409 |
| 07/25/2023 | 4,384 | 4,398 | 4,363 | 4,373 |
| 07/26/2023 | 4,374 | 4,392 | 4,347 | 4,370 |
| 07/27/2023 | 4,361 | 4,402 | 4,351 | 4,401 |
| 07/28/2023 | 4,386 | 4,387 | 4,299 | 4,324 |
| 07/31/2023 | 4,332 | 4,400 | 4,330 | 4,341 |
| 08/01/2023 | 4,384 | 4,420 | 4,374 | 4,415 |
| 08/02/2023 | 4,376 | 4,396 | 4,354 | 4,372 |
| 08/03/2023 | 4,396 | 4,396 | 4,347 | 4,363 |
| 08/04/2023 | 4,340 | 4,350 | 4,322 | 4,344 |
| 08/07/2023 | 4,369 | 4,390 | 4,359 | 4,373 |
| 08/08/2023 | 4,399 | 4,406 | 4,360 | 4,389 |
| 08/09/2023 | 4,429 | 4,438 | 4,397 | 4,428 |
| 08/10/2023 | 4,428 | 4,453 | 4,415 | 4,452 |
| 08/14/2023 | 4,500 | 4,515 | 4,437 | 4,447 |
| 08/15/2023 | 4,458 | 4,466 | 4,426 | 4,449 |
| 08/16/2023 | 4,440 | 4,445 | 4,408 | 4,425 |
| 08/17/2023 | 4,453 | 4,457 | 4,415 | 4,439 |
| 08/18/2023 | 4,410 | 4,412 | 4,376 | 4,392 |
| 08/21/2023 | 4,411 | 4,416 | 4,381 | 4,388 |
| 08/22/2023 | 4,399 | 4,419 | 4,391 | 4,403 |
| 08/23/2023 | 4,395 | 4,433 | 4,393 | 4,430 |
| 08/24/2023 | 4,439 | 4,474 | 4,436 | 4,458 |
| 08/25/2023 | 4,434 | 4,464 | 4,427 | 4,449 |
| 08/28/2023 | 4,477 | 4,486 | 4,453 | 4,472 |
| 08/29/2023 | 4,480 | 4,491 | 4,466 | 4,467 |
| 08/30/2023 | 4,475 | 4,504 | 4,456 | 4,490 |
| 08/31/2023 | 4,479 | 4,521 | 4,477 | 4,508 |
| 09/01/2023 | 4,497 | 4,523 | 4,490 | 4,510 |
| 09/04/2023 | 4,515 | 4,538 | 4,486 | 4,533 |
| 09/05/2023 | 4,531 | 4,550 | 4,517 | 4,550 |
| 09/06/2023 | 4,520 | 4,545 | 4,513 | 4,524 |
| 09/07/2023 | 4,529 | 4,545 | 4,509 | 4,526 |
| 09/08/2023 | 4,550 | 4,558 | 4,510 | 4,510 |
| 09/11/2023 | 4,517 | 4,549 | 4,498 | 4,545 |
| 09/12/2023 | 4,560 | 4,699 | 4,557 | 4,664 |
| 09/13/2023 | 4,699 | 4,722 | 4,658 | 4,716 |
| 09/14/2023 | 4,730 | 4,822 | 4,714 | 4,805 |
| 09/15/2023 | 4,819 | 4,873 | 4,794 | 4,860 |
| 09/19/2023 | 4,803 | 4,849 | 4,801 | 4,829 |
| 09/20/2023 | 4,829 | 4,837 | 4,800 | 4,820 |
| 09/21/2023 | 4,814 | 4,814 | 4,743 | 4,752 |
| 09/22/2023 | 4,731 | 4,750 | 4,701 | 4,711 |
| 09/25/2023 | 4,755 | 4,785 | 4,733 | 4,768 |
| 09/26/2023 | 4,819 | 4,825 | 4,779 | 4,804 |
| 09/27/2023 | 4,795 | 4,810 | 4,755 | 4,810 |
| 09/28/2023 | 4,683 | 4,729 | 4,655 | 4,672 |
| 09/29/2023 | 4,664 | 4,684 | 4,610 | 4,641 |
| 10/02/2023 | 4,642 | 4,674 | 4,576 | 4,576 |
| 10/03/2023 | 4,615 | 4,620 | 4,474 | 4,494 |
| 10/04/2023 | 4,414 | 4,420 | 4,350 | 4,352 |
| 10/05/2023 | 4,344 | 4,427 | 4,307 | 4,419 |
| 10/06/2023 | 4,455 | 4,507 | 4,441 | 4,484 |
| 10/10/2023 | 4,534 | 4,594 | 4,532 | 4,578 |
| 10/11/2023 | 4,578 | 4,588 | 4,544 | 4,562 |
| 10/12/2023 | 4,600 | 4,632 | 4,599 | 4,613 |
| 10/13/2023 | 4,557 | 4,591 | 4,534 | 4,546 |
| 10/16/2023 | 4,527 | 4,532 | 4,469 | 4,489 |
| 10/17/2023 | 4,492 | 4,529 | 4,465 | 4,474 |
| 10/18/2023 | 4,451 | 4,466 | 4,380 | 4,413 |
| 10/19/2023 | 4,370 | 4,399 | 4,353 | 4,363 |
| 10/20/2023 | 4,357 | 4,388 | 4,344 | 4,352 |
| 10/23/2023 | 4,354 | 4,388 | 4,338 | 4,356 |
| 10/24/2023 | 4,355 | 4,370 | 4,295 | 4,350 |
| 10/25/2023 | 4,369 | 4,397 | 4,351 | 4,352 |
| 10/26/2023 | 4,365 | 4,377 | 4,328 | 4,347 |
| 10/27/2023 | 4,000 | 4,084 | 3,990 | 4,070 |
| 10/30/2023 | 4,020 | 4,030 | 3,981 | 3,988 |
| 10/31/2023 | 3,989 | 4,080 | 3,989 | 4,063 |
| 11/01/2023 | 4,121 | 4,141 | 4,093 | 4,123 |
| 11/02/2023 | 4,150 | 4,175 | 4,137 | 4,150 |
| 11/06/2023 | 4,150 | 4,171 | 4,118 | 4,131 |
| 11/07/2023 | 4,150 | 4,179 | 4,133 | 4,154 |
| 11/08/2023 | 4,159 | 4,190 | 4,137 | 4,167 |
| 11/09/2023 | 4,151 | 4,186 | 4,123 | 4,157 |
| 11/10/2023 | 4,100 | 4,153 | 4,098 | 4,153 |
| 11/13/2023 | 4,130 | 4,153 | 4,124 | 4,131 |
| 11/14/2023 | 4,158 | 4,166 | 4,127 | 4,155 |
| 11/15/2023 | 4,155 | 4,167 | 4,139 | 4,162 |
| 11/16/2023 | 4,166 | 4,184 | 4,148 | 4,148 |
| 11/17/2023 | 4,133 | 4,218 | 4,131 | 4,215 |
| 11/20/2023 | 4,201 | 4,215 | 4,181 | 4,190 |
| 11/21/2023 | 4,168 | 4,192 | 4,155 | 4,176 |
| 11/22/2023 | 4,183 | 4,205 | 4,175 | 4,185 |
| 11/24/2023 | 4,219 | 4,221 | 4,193 | 4,203 |
| 11/27/2023 | 4,245 | 4,245 | 4,204 | 4,206 |
| 11/28/2023 | 4,203 | 4,206 | 4,172 | 4,197 |
| 11/29/2023 | 4,150 | 4,163 | 4,130 | 4,130 |
| 11/30/2023 | 4,147 | 4,165 | 4,119 | 4,165 |
| 12/01/2023 | 4,171 | 4,182 | 4,156 | 4,171 |
| 12/04/2023 | 4,150 | 4,155 | 4,119 | 4,132 |
| 12/05/2023 | 4,170 | 4,190 | 4,134 | 4,137 |
| 12/06/2023 | 4,124 | 4,148 | 4,108 | 4,143 |
| 12/07/2023 | 4,130 | 4,132 | 4,099 | 4,101 |
| 12/08/2023 | 4,100 | 4,100 | 4,047 | 4,058 |
| 12/11/2023 | 4,098 | 4,113 | 4,093 | 4,110 |
| 12/12/2023 | 4,115 | 4,131 | 4,093 | 4,093 |
| 12/13/2023 | 4,108 | 4,111 | 4,063 | 4,070 |
| 12/14/2023 | 4,070 | 4,082 | 3,998 | 4,019 |
| 12/15/2023 | 3,994 | 4,025 | 3,987 | 3,995 |
| 12/18/2023 | 3,937 | 3,941 | 3,900 | 3,929 |
| 12/19/2023 | 3,947 | 3,959 | 3,915 | 3,949 |
| 12/20/2023 | 4,002 | 4,027 | 3,995 | 3,996 |
| 12/21/2023 | 3,976 | 4,004 | 3,968 | 4,000 |
| 12/22/2023 | 3,991 | 4,011 | 3,988 | 3,998 |
| 12/25/2023 | 4,020 | 4,028 | 4,007 | 4,021 |
| 12/26/2023 | 4,023 | 4,027 | 4,008 | 4,011 |
| 12/27/2023 | 4,011 | 4,027 | 4,007 | 4,025 |
| 12/28/2023 | 4,025 | 4,058 | 4,019 | 4,047 |
| 12/29/2023 | 4,043 | 4,062 | 4,039 | 4,054 |