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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,220.9714
CLOSE 4,223.2367

Low

LOW 3,852

High

HIGH 4,494
DATEOPENHIGHLOWCLOSE
01/04/20244,1144,2254,0844,225
01/05/20244,2354,2984,2284,288
01/09/20244,2394,2844,2354,277
01/10/20244,2894,3294,2814,312
01/11/20244,3584,3844,3414,341
01/12/20244,3804,3814,3264,332
01/15/20244,3804,4094,3614,409
01/16/20244,4044,4174,3764,401
01/17/20244,4414,4784,3904,390
01/18/20244,3954,4014,3654,385
01/19/20244,3854,3974,3414,345
01/22/20244,3684,3824,3524,381
01/23/20244,3994,4284,3894,408
01/24/20244,3944,4024,3624,365
01/25/20244,3604,3724,3284,340
01/26/20244,3324,3394,3084,310
01/29/20244,3304,3804,3154,362
01/30/20244,3364,3494,3124,314
01/31/20244,3104,3624,2964,362
02/01/20244,3254,3314,2964,306
02/02/20244,3004,3554,2754,279
02/05/20244,2454,2494,2004,213
02/06/20244,1894,2204,1734,174
02/07/20244,2004,2334,1944,219
02/08/20244,2194,2204,1824,199
02/09/20244,2084,2874,2044,259
02/13/20244,2744,3544,2654,350
02/14/20244,3704,3774,3094,352
02/15/20244,3554,3584,3064,315
02/16/20244,3854,4144,3614,412
02/19/20244,4294,4584,4194,435
02/20/20244,4694,4924,4534,472
02/21/20244,4654,4734,4134,431
02/22/20244,4304,4434,4214,434
02/26/20244,4284,4924,4274,482
02/27/20244,4364,4944,4364,480
02/28/20244,4704,4814,4364,440
02/29/20244,4334,4484,3844,387
03/01/20244,3934,4054,3784,389
03/04/20244,3844,4034,3674,370
03/05/20244,3404,3574,3104,343
03/06/20244,3444,3844,3414,368
03/07/20244,3854,4274,3794,386
03/08/20244,3554,3804,3394,352
03/11/20244,3404,3514,2754,314
03/12/20244,3014,3094,2484,278
03/13/20244,2554,2994,2544,274
03/14/20244,2844,2944,2574,288
03/15/20244,2944,3374,2894,302
03/18/20244,3504,3774,3304,361
03/19/20244,3544,3794,3414,378
03/21/20244,3844,4164,3754,381
03/22/20244,3784,4194,3714,407
03/25/20244,4154,4154,3624,365
03/26/20244,3554,3914,3264,382
03/27/20244,3874,4144,3844,388
03/28/20244,3104,3134,2014,203
03/29/20244,2104,2454,1764,184
04/01/20244,2054,2114,1544,159
04/02/20244,1504,1664,1104,135
04/03/20244,1034,1144,0694,104
04/04/20244,1204,1314,1024,102
04/05/20244,1004,1304,0914,120
04/08/20244,1234,1544,1184,154
04/09/20244,1574,1764,1354,166
04/10/20244,1754,1814,1454,152
04/11/20244,1364,1644,1324,139
04/12/20244,1504,1534,1224,146
04/15/20244,1024,1114,0854,095
04/16/20244,0954,1324,0734,121
04/17/20244,1034,1094,0564,057
04/18/20244,0854,1184,0744,089
04/19/20244,0854,0884,0384,069
04/22/20244,0984,1334,0874,128
04/23/20244,1354,1494,1134,122
04/24/20244,1444,1514,1174,135
04/25/20244,1104,1344,0904,090
04/26/20244,0894,0924,0624,089
04/30/20244,1344,1534,1114,153
05/01/20244,1524,1544,1154,143
05/02/20244,1604,1614,1214,125
05/07/20244,0844,1124,0724,099
05/08/20244,0784,0974,0534,053
05/09/20244,0624,0894,0504,070
05/10/20244,0504,1294,0184,129
05/13/20244,1004,1074,0664,102
05/14/20244,1394,2054,1244,205
05/15/20244,1814,1914,1464,159
05/16/20244,1594,1674,1334,138
05/17/20244,1504,1584,1054,130
05/20/20244,1384,1744,1324,165
05/21/20244,1554,1694,1334,133
05/22/20244,1314,1314,1004,102
05/23/20244,0804,1544,0774,134
05/24/20244,0824,1404,0724,134
05/27/20244,1324,1414,1084,131
05/28/20244,1324,1514,1264,151
05/29/20244,1154,1504,1084,113
05/30/20244,0904,0984,0564,096
05/31/20244,1144,1734,0904,173
06/03/20244,2064,2484,1864,202
06/04/20244,1714,1924,1484,192
06/05/20244,1974,2184,1674,215
06/06/20244,2294,2354,1924,203
06/07/20244,1864,2324,1774,232
06/10/20244,2324,2464,2044,241
06/11/20244,2154,2464,2044,219
06/12/20244,1494,1734,1454,165
06/13/20244,1684,1704,1244,138
06/14/20244,1404,1594,1254,142
06/17/20244,1364,1724,1344,167
06/18/20244,1004,1164,0134,044
06/19/20244,0254,0614,0034,023
06/20/20244,0054,0334,0044,023
06/21/20244,0224,0704,0224,028
06/24/20244,0764,1104,0364,095
06/25/20244,1404,1884,1294,176
06/26/20244,1584,1744,1324,168
06/27/20244,1334,1624,1254,158
06/28/20244,1774,1974,1634,172
07/01/20244,1854,2064,1774,192
07/02/20244,2024,2224,1854,217
07/03/20244,2224,2414,2024,238
07/04/20244,2474,2554,2194,242
07/05/20244,2484,2654,2294,243
07/08/20244,2404,2574,2264,228
07/09/20244,2154,2534,1954,237
07/10/20244,2504,2644,2284,250
07/11/20244,2754,3184,2744,312
07/12/20244,2934,3454,2804,298
07/16/20244,2534,2554,2204,240
07/17/20244,2504,3094,2454,309
07/18/20244,2884,3184,2804,285
07/19/20244,2504,2574,2004,230
07/22/20244,2504,2764,2344,261
07/23/20244,2514,2964,2394,292
07/24/20244,2754,2784,2374,245
07/25/20244,2204,2504,1984,239
07/26/20244,2404,2634,2284,245
07/29/20244,2684,3124,2644,303
07/30/20244,2494,2534,2044,245
07/31/20244,2134,3174,2104,302
08/01/20244,2424,2614,1734,182
08/02/20244,1504,1994,1114,188
08/05/20244,1004,1563,8683,903
08/06/20244,0204,1043,8523,913
08/07/20243,8884,1393,8644,096
08/08/20244,0004,0743,9954,048
08/09/20244,1184,1204,0294,069
08/13/20244,1004,1504,0824,125
08/14/20244,1674,2394,1604,236
08/15/20244,2604,2924,2434,292
08/16/20244,3484,3594,2994,324
08/19/20244,3204,3304,2914,304
08/20/20244,3304,3694,3254,364
08/21/20244,3104,3694,3054,369
08/22/20244,3254,3914,3254,379
08/23/20244,3884,4064,3764,391
08/26/20244,3384,3454,2854,303
08/27/20244,2964,3474,2954,340
08/28/20244,3144,3394,3094,339
08/29/20244,3414,3554,3214,352
08/30/20244,3784,3944,3184,333
09/02/20244,3394,3524,3184,349
09/03/20244,3504,3984,3414,398
09/04/20244,3304,3684,3174,333
09/05/20244,3204,3334,2754,295
09/06/20244,2554,2954,2514,271
09/09/20244,2404,2694,2234,263
09/10/20244,2904,3054,2534,267
09/11/20244,2794,2844,1704,195
09/12/20244,2304,2504,2094,229
09/13/20244,2034,2114,1344,137
09/17/20244,1834,2204,1404,209
09/18/20244,2234,2244,1764,207
09/19/20244,2624,2854,2504,263
09/20/20244,2874,3034,2424,275
09/24/20244,2944,2944,2404,258
09/25/20244,2584,2804,2174,219
09/26/20244,2004,2464,1894,245
09/27/20244,1204,1734,0924,163
09/30/20244,0804,1094,0604,103
10/01/20244,1074,1484,1044,148
10/02/20244,1204,1484,1114,146
10/03/20244,1804,2094,1694,200
10/04/20244,2154,2524,2074,240
10/07/20244,2794,2994,2344,268
10/08/20244,2414,2614,1964,210
10/09/20244,2334,2474,1984,228
10/10/20244,2654,2984,2434,273
10/11/20244,2734,2744,2474,260
10/15/20244,2864,2974,2344,234
10/16/20244,1984,2394,1724,193
10/17/20244,2344,2524,2124,247
10/18/20244,2704,3004,2454,276
10/21/20244,2774,2944,2464,294
10/22/20244,2704,2724,2324,255
10/23/20244,2604,2804,2204,239
10/24/20244,1904,2284,1764,208
10/25/20244,1654,1754,1024,105
10/28/20244,1104,1544,0984,133
10/29/20244,1784,2404,1654,236
10/30/20244,2504,2714,2324,251
10/31/20244,2534,2684,2184,264
11/01/20244,1944,3134,1944,270
11/05/20244,2504,3004,2394,300
11/06/20244,3004,3104,2454,282
11/07/20244,2394,2414,1964,234
11/08/20244,2464,2494,2074,219
11/11/20244,2304,2304,1784,192
11/12/20244,2144,2544,2064,221
11/13/20244,2064,2194,1774,201
11/14/20244,2404,2644,2134,213
11/15/20244,2434,2764,2424,263
11/18/20244,2004,2114,1704,190
11/19/20244,2114,2414,1874,217
11/20/20244,2424,2424,1824,182
11/21/20244,1574,1744,1214,121
11/22/20244,1244,1374,1094,113
11/25/20244,1624,1874,1424,154
11/26/20244,1344,1444,1014,132
11/27/20244,1344,1354,0874,093
11/28/20244,1194,1264,0894,103
11/29/20244,0934,1004,0754,083
12/02/20244,0824,1294,0824,119
12/03/20244,1504,1824,1304,176
12/04/20244,1554,1654,1254,135
12/05/20244,1404,1444,1244,138
12/06/20244,1414,1564,1084,123
12/09/20244,1214,1424,1214,126
12/10/20244,1784,1784,1144,114
12/11/20244,1284,1404,1004,118
12/12/20244,1254,1564,1164,147
12/13/20244,0874,1434,0864,135
12/16/20244,1354,1484,1084,108
12/17/20244,1014,1204,0914,098
12/18/20244,0904,1104,0874,097
12/19/20244,0764,1024,0744,095
12/20/20244,0904,1214,0904,105
12/23/20244,1054,1224,0884,122
12/24/20244,1234,1364,1144,114
12/25/20244,1384,1404,1104,134
12/26/20244,1204,1364,1134,135
12/27/20244,1564,2074,1514,188
12/30/20244,2004,2024,1714,181