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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,336.3909
CLOSE 4,336.1605

Low

LOW 3,916

High

HIGH 4,925
DATEOPENHIGHLOWCLOSE
01/06/20254,1814,1874,1414,162
01/07/20254,1784,2004,1564,191
01/08/20254,2254,2374,1764,176
01/09/20254,1754,1844,1474,160
01/10/20254,1454,1564,1194,121
01/14/20254,1574,1584,1004,121
01/15/20254,1354,1504,0914,100
01/16/20254,0804,0934,0434,043
01/17/20254,0434,0574,0234,038
01/20/20254,0394,0644,0324,032
01/21/20254,0524,0654,0384,038
01/22/20254,0694,0864,0364,039
01/23/20254,0404,0484,0124,024
01/24/20254,0514,0774,0334,035
01/27/20254,0604,1204,0594,093
01/28/20254,1204,1694,1034,169
01/29/20254,1354,1674,1254,153
01/30/20254,1904,1964,1534,180
01/31/20254,2424,2734,1964,209
02/03/20254,1504,1574,0944,120
02/04/20254,1484,1534,1054,136
02/05/20254,1104,1214,0784,095
02/06/20254,1264,1704,1214,168
02/07/20254,1304,1494,1144,137
02/10/20254,1344,1384,1034,106
02/12/20254,1004,1114,0664,070
02/13/20254,1324,1924,1254,182
02/14/20254,2004,2064,1384,151
02/17/20254,1314,2354,1314,210
02/18/20254,2004,2494,1904,224
02/19/20254,2244,2514,1814,182
02/20/20254,1744,1764,1364,161
02/21/20254,2004,2254,1954,218
02/25/20254,2494,2964,2204,282
02/26/20254,2964,3134,2704,311
02/27/20254,2834,3024,2684,299
02/28/20254,3394,3524,2954,334
03/03/20254,3484,4074,3434,401
03/04/20254,5004,5464,4314,451
03/05/20254,4504,4974,4264,482
03/06/20254,4504,4944,4504,484
03/07/20254,4504,4814,4344,478
03/10/20254,4904,5244,4394,450
03/11/20254,4504,4644,4044,448
03/12/20254,4084,4664,3954,461
03/13/20254,4204,4694,4084,457
03/14/20254,4184,4474,4164,432
03/17/20254,4324,4934,4314,475
03/18/20254,5054,5284,4964,515
03/19/20254,5234,5674,5194,538
03/21/20254,5264,5734,5004,552
03/24/20254,5524,5644,5334,540
03/25/20254,5604,5734,5154,545
03/26/20254,5504,5594,5144,534
03/27/20254,5394,5664,5044,566
03/28/20254,4884,4904,4204,467
03/31/20254,4124,4224,3524,413
04/01/20254,4604,5094,4604,509
04/02/20254,5064,5214,4304,458
04/03/20254,4584,5534,4124,540
04/04/20254,4744,5134,4374,477
04/07/20254,0704,2814,0394,186
04/08/20254,1914,2404,1734,211
04/09/20254,1734,1973,9904,015
04/10/20254,2054,2104,1164,120
04/11/20254,0004,0373,9163,933
04/14/20254,0014,0874,0004,065
04/15/20254,1354,2004,1244,160
04/16/20254,1604,1924,1524,190
04/17/20254,1804,1914,1374,168
04/18/20254,2384,2884,1614,288
04/21/20254,2754,2864,2124,212
04/22/20254,2004,3084,1914,300
04/23/20254,3554,3664,2944,332
04/24/20254,3224,3404,2504,259
04/25/20254,3184,3194,2624,275
04/28/20254,3114,3274,2804,294
04/30/20254,3404,3724,3064,333
05/01/20254,3604,3754,3214,372
05/02/20254,4124,4694,4094,419
05/07/20254,3774,4194,3134,316
05/08/20254,3634,3764,2624,280
05/09/20254,2024,2694,1604,234
05/12/20254,0274,0744,0004,000
05/13/20254,1624,1874,0944,113
05/14/20254,0484,0914,0254,081
05/15/20254,0454,0724,0354,058
05/16/20254,1004,1134,0624,078
05/19/20254,1424,1484,0994,099
05/20/20254,1424,1444,0864,086
05/21/20254,1444,1494,1134,141
05/22/20254,1484,1824,1344,148
05/23/20254,1594,1754,1444,165
05/26/20254,1604,1914,1314,176
05/27/20254,1704,2094,1564,200
05/28/20254,2314,2584,2124,222
05/29/20254,2354,2664,2294,252
05/30/20254,2604,3254,2354,314
06/02/20254,2704,2974,2354,276
06/03/20254,2804,3004,2574,288
06/04/20254,3004,3104,2724,282
06/05/20254,2824,3054,2574,274
06/06/20254,3224,3284,2874,295
06/09/20254,3404,3674,3314,336
06/10/20254,3204,3674,3174,365
06/11/20254,4004,4424,3474,371
06/12/20254,3744,3894,3534,375
06/13/20254,3684,3774,3224,349
06/16/20254,3904,4024,3364,336
06/17/20254,3194,3584,3194,345
06/18/20254,3204,3474,3194,333
06/19/20254,3164,3274,2764,298
06/20/20254,3014,3144,2884,288
06/23/20254,2854,2934,2484,284
06/24/20254,3284,3714,3164,365
06/25/20254,3644,3674,3234,356
06/26/20254,3484,3654,3404,357
06/27/20254,3924,3944,3544,366
06/30/20254,3524,4314,3504,425
07/01/20254,4444,4584,3624,394
07/02/20254,4274,4534,4044,438
07/03/20254,4204,4234,3814,423
07/04/20254,4484,4524,4144,440
07/07/20254,4474,4584,4014,412
07/08/20254,3804,4144,3604,393
07/09/20254,3954,4324,3724,430
07/10/20254,4164,4214,3284,336
07/11/20254,3504,4004,3344,378
07/14/20254,3384,3834,3294,361
07/15/20254,4354,4744,4084,445
07/16/20254,4014,4164,3684,375
07/17/20254,4004,4124,3774,412
07/18/20254,4104,4124,3324,341
07/22/20254,3004,3034,2414,255
07/23/20254,3004,3534,2904,345
07/24/20254,3604,3884,3424,350
07/25/20254,3404,3494,3134,327
07/28/20254,3034,3214,2964,305
07/29/20254,2604,2914,2494,286
07/30/20254,2904,2974,2584,296
07/31/20254,1594,2454,1484,200
08/01/20254,1954,2254,1774,217
08/04/20254,2264,2354,1904,219
08/05/20254,2184,2244,1944,214
08/06/20254,2194,2814,2184,239
08/07/20254,2304,2474,2074,230
08/08/20254,2464,2744,2224,265
08/12/20254,3004,3544,2904,345
08/13/20254,3544,3764,3244,357
08/14/20254,3934,3954,3534,366
08/15/20254,3884,4104,3704,409
08/18/20254,4324,5094,4284,486
08/19/20254,4864,5124,4734,512
08/20/20254,5174,5694,5024,563
08/21/20254,5454,5514,4924,533
08/22/20254,5734,5934,5614,589
08/25/20254,5394,5484,5034,512
08/26/20254,4814,4834,4024,402
08/27/20254,4004,4074,3764,391
08/28/20254,4204,4314,4004,431
08/29/20254,4134,4214,3984,421
09/01/20254,4604,4784,4284,469
09/02/20254,4584,5194,4584,515
09/03/20254,5234,5254,4884,499
09/04/20254,5024,5434,4954,541
09/05/20254,5304,5744,5254,574
09/08/20254,6124,6704,6104,650
09/09/20254,5504,5704,5084,513
09/10/20254,5124,5504,5074,546
09/11/20254,5104,5214,4764,504
09/12/20254,5254,5264,4934,493
09/16/20254,4604,4934,4434,464
09/17/20254,4654,4704,4284,430
09/18/20254,4774,4824,4434,450
09/19/20254,4754,4924,4504,478
09/22/20254,4604,4724,4474,457
09/24/20254,5044,5194,4564,456
09/25/20254,4604,4664,4314,441
09/26/20254,4104,4544,3924,438
09/29/20254,3704,3724,2804,280
09/30/20254,3224,3394,3014,315
10/01/20254,3634,3774,2574,260
10/02/20254,3164,3204,2554,297
10/03/20254,2654,2914,2504,258
10/06/20254,3204,3734,3154,364
10/07/20254,3554,3694,3364,361
10/08/20254,4204,4344,3454,356
10/09/20254,3154,3534,3104,336
10/10/20254,2884,2944,2194,222
10/14/20254,1974,2534,1804,228
10/15/20254,1904,2274,1894,198
10/16/20254,2364,2364,2014,211
10/17/20254,2134,2194,1914,191
10/20/20254,2304,2504,2224,222
10/21/20254,2484,2904,2404,273
10/22/20254,2814,3034,2774,294
10/23/20254,3024,3034,2724,288
10/24/20254,3204,3274,2914,296
10/27/20254,3254,3704,3184,369
10/28/20254,3684,3694,3024,302
10/29/20254,3024,3244,2344,234
10/30/20254,2374,2574,2234,257
10/31/20254,1384,1884,1024,153
11/04/20254,2224,2244,1584,196
11/05/20254,1994,2254,1414,162
11/06/20254,1504,2134,1484,191
11/07/20254,2084,2244,1724,180
11/10/20254,2104,2104,1724,182
11/11/20254,2014,2324,1914,225
11/12/20254,3504,3794,3094,313
11/13/20254,3274,3804,3244,380
11/14/20254,3884,4434,3544,443
11/17/20254,3734,4164,3614,372
11/18/20254,3934,4004,3464,346
11/19/20254,3804,4154,3694,410
11/20/20254,3924,4734,3844,451
11/21/20254,4314,4594,4174,437
11/25/20254,4904,4994,4514,458
11/26/20254,4964,5494,4924,535
11/27/20254,4964,5284,4744,482
11/28/20254,4614,5064,4514,506
12/01/20254,4754,5094,4644,509
12/02/20254,4544,4784,4414,472
12/03/20254,4404,4584,4264,454
12/04/20254,4344,4734,4114,473
12/05/20254,4434,4624,4004,410
12/08/20254,4404,4594,4084,459
12/09/20254,4594,4954,4414,495
12/10/20254,4574,4944,4524,483
12/11/20254,4764,4854,4664,471
12/12/20254,4414,4824,4244,448
12/15/20254,4854,5104,4684,481
12/16/20254,5184,5314,4924,518
12/17/20254,5104,5334,4724,490
12/18/20254,5004,5294,4854,485
12/19/20254,6124,6784,6044,604
12/22/20254,6454,6864,6184,684
12/23/20254,7124,8234,7124,823
12/24/20254,8434,8794,8274,860
12/25/20254,8604,8684,8214,860
12/26/20254,8324,8704,8324,870
12/29/20254,8844,9254,8784,906
12/30/20254,9004,9154,8354,835