4502.T: Takeda Pharmaceutical Company Limited Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.387,0804
KAPANIŞ 5.385,0446
En Düşük
DÜŞÜK 4.710
En Yüksek
YÜKSEK 6.033
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.880 | 4.955 | 4.876 | 4.916 |
| 06.01.2026 | 4.889 | 4.919 | 4.863 | 4.913 |
| 07.01.2026 | 4.913 | 4.975 | 4.883 | 4.952 |
| 08.01.2026 | 4.999 | 5.089 | 4.987 | 5.087 |
| 09.01.2026 | 5.065 | 5.098 | 5.019 | 5.080 |
| 13.01.2026 | 5.129 | 5.153 | 5.020 | 5.020 |
| 14.01.2026 | 5.070 | 5.196 | 5.068 | 5.150 |
| 15.01.2026 | 5.215 | 5.230 | 5.152 | 5.176 |
| 16.01.2026 | 5.101 | 5.122 | 5.034 | 5.073 |
| 19.01.2026 | 5.070 | 5.106 | 5.048 | 5.106 |
| 20.01.2026 | 5.086 | 5.100 | 5.030 | 5.062 |
| 21.01.2026 | 5.015 | 5.062 | 4.956 | 4.974 |
| 22.01.2026 | 5.053 | 5.064 | 5.002 | 5.027 |
| 23.01.2026 | 5.078 | 5.124 | 5.034 | 5.116 |
| 26.01.2026 | 5.050 | 5.118 | 5.046 | 5.089 |
| 27.01.2026 | 5.090 | 5.145 | 5.059 | 5.130 |
| 28.01.2026 | 5.103 | 5.125 | 5.059 | 5.082 |
| 29.01.2026 | 5.112 | 5.154 | 5.085 | 5.153 |
| 30.01.2026 | 5.226 | 5.328 | 5.213 | 5.242 |
| 02.02.2026 | 5.375 | 5.401 | 5.315 | 5.342 |
| 03.02.2026 | 5.399 | 5.467 | 5.372 | 5.419 |
| 04.02.2026 | 5.467 | 5.494 | 5.437 | 5.488 |
| 05.02.2026 | 5.515 | 5.616 | 5.441 | 5.592 |
| 06.02.2026 | 5.531 | 5.548 | 5.465 | 5.517 |
| 09.02.2026 | 5.640 | 5.640 | 5.491 | 5.504 |
| 10.02.2026 | 5.550 | 5.613 | 5.530 | 5.581 |
| 12.02.2026 | 5.602 | 5.616 | 5.563 | 5.609 |
| 13.02.2026 | 5.650 | 5.650 | 5.574 | 5.614 |
| 16.02.2026 | 5.640 | 5.642 | 5.530 | 5.535 |
| 17.02.2026 | 5.555 | 5.582 | 5.524 | 5.557 |
| 18.02.2026 | 5.611 | 5.809 | 5.607 | 5.809 |
| 19.02.2026 | 5.730 | 5.830 | 5.694 | 5.815 |
| 20.02.2026 | 5.800 | 5.806 | 5.755 | 5.790 |
| 24.02.2026 | 5.839 | 5.840 | 5.705 | 5.818 |
| 25.02.2026 | 5.844 | 5.848 | 5.736 | 5.802 |
| 26.02.2026 | 5.769 | 5.800 | 5.731 | 5.731 |
| 27.02.2026 | 5.725 | 5.832 | 5.716 | 5.819 |
| 02.03.2026 | 5.765 | 5.806 | 5.715 | 5.794 |
| 03.03.2026 | 5.744 | 5.790 | 5.681 | 5.727 |
| 04.03.2026 | 5.608 | 5.639 | 5.562 | 5.608 |
| 05.03.2026 | 5.708 | 5.727 | 5.616 | 5.631 |
| 06.03.2026 | 5.560 | 5.688 | 5.555 | 5.687 |
| 09.03.2026 | 5.517 | 5.648 | 5.509 | 5.617 |
| 10.03.2026 | 5.717 | 5.721 | 5.661 | 5.717 |
| 11.03.2026 | 5.723 | 5.801 | 5.710 | 5.754 |
| 12.03.2026 | 5.700 | 5.714 | 5.636 | 5.665 |
| 13.03.2026 | 5.621 | 5.711 | 5.621 | 5.673 |
| 16.03.2026 | 5.671 | 5.760 | 5.633 | 5.737 |
| 17.03.2026 | 5.810 | 5.864 | 5.785 | 5.820 |
| 18.03.2026 | 5.797 | 5.877 | 5.791 | 5.870 |
| 19.03.2026 | 5.752 | 5.813 | 5.750 | 5.768 |
| 23.03.2026 | 5.642 | 5.680 | 5.553 | 5.577 |
| 24.03.2026 | 5.645 | 5.674 | 5.623 | 5.663 |
| 25.03.2026 | 5.800 | 5.825 | 5.769 | 5.820 |
| 26.03.2026 | 5.813 | 5.816 | 5.738 | 5.789 |
| 27.03.2026 | 5.789 | 5.855 | 5.758 | 5.840 |
| 30.03.2026 | 5.521 | 5.721 | 5.515 | 5.713 |
| 31.03.2026 | 5.727 | 5.769 | 5.645 | 5.664 |
| 01.04.2026 | 5.860 | 5.888 | 5.784 | 5.888 |
| 02.04.2026 | 6.000 | 6.033 | 5.885 | 5.890 |
| 03.04.2026 | 5.850 | 5.888 | 5.802 | 5.802 |
| 06.04.2026 | 5.809 | 5.834 | 5.754 | 5.754 |
| 07.04.2026 | 5.780 | 5.815 | 5.745 | 5.798 |
| 08.04.2026 | 5.914 | 5.920 | 5.763 | 5.789 |
| 09.04.2026 | 5.900 | 5.936 | 5.801 | 5.821 |
| 10.04.2026 | 5.750 | 5.774 | 5.696 | 5.732 |
| 13.04.2026 | 5.736 | 5.757 | 5.630 | 5.636 |
| 14.04.2026 | 5.669 | 5.685 | 5.582 | 5.604 |
| 15.04.2026 | 5.612 | 5.667 | 5.598 | 5.654 |
| 16.04.2026 | 5.676 | 5.716 | 5.639 | 5.646 |
| 17.04.2026 | 5.602 | 5.660 | 5.585 | 5.586 |
| 20.04.2026 | 5.622 | 5.626 | 5.545 | 5.575 |
| 21.04.2026 | 5.520 | 5.555 | 5.457 | 5.488 |
| 22.04.2026 | 5.485 | 5.494 | 5.316 | 5.318 |
| 23.04.2026 | 5.318 | 5.336 | 5.258 | 5.331 |
| 24.04.2026 | 5.352 | 5.378 | 5.306 | 5.335 |
| 27.04.2026 | 5.235 | 5.269 | 5.187 | 5.218 |
| 28.04.2026 | 5.292 | 5.295 | 5.224 | 5.289 |
| 30.04.2026 | 5.214 | 5.270 | 5.170 | 5.270 |
| 01.05.2026 | 5.260 | 5.260 | 5.191 | 5.239 |
| 07.05.2026 | 5.206 | 5.338 | 5.195 | 5.310 |
| 08.05.2026 | 5.339 | 5.339 | 5.205 | 5.213 |
| 11.05.2026 | 5.207 | 5.222 | 5.151 | 5.162 |
| 12.05.2026 | 5.167 | 5.196 | 5.138 | 5.168 |
| 13.05.2026 | 5.193 | 5.234 | 5.174 | 5.192 |
| 14.05.2026 | 5.124 | 5.288 | 5.039 | 5.256 |
| 15.05.2026 | 5.256 | 5.327 | 5.252 | 5.277 |
| 18.05.2026 | 5.291 | 5.309 | 5.221 | 5.249 |
| 19.05.2026 | 5.325 | 5.352 | 5.244 | 5.255 |
| 20.05.2026 | 5.323 | 5.362 | 5.187 | 5.255 |
| 21.05.2026 | 5.300 | 5.320 | 5.180 | 5.180 |
| 22.05.2026 | 5.190 | 5.206 | 5.109 | 5.109 |
| 25.05.2026 | 5.141 | 5.166 | 5.077 | 5.104 |
| 26.05.2026 | 5.070 | 5.070 | 5.027 | 5.060 |
| 27.05.2026 | 5.090 | 5.130 | 5.056 | 5.128 |
| 28.05.2026 | 5.128 | 5.182 | 5.113 | 5.120 |
| 29.05.2026 | 5.079 | 5.146 | 5.074 | 5.118 |
| 01.06.2026 | 5.045 | 5.059 | 4.861 | 4.881 |
| 02.06.2026 | 4.837 | 4.905 | 4.784 | 4.850 |
| 03.06.2026 | 4.800 | 4.809 | 4.710 | 4.748 |
| 04.06.2026 | 4.800 | 4.880 | 4.766 | 4.850 |
| 05.06.2026 | 4.933 | 4.977 | 4.909 | 4.926 |
| 08.06.2026 | 4.896 | 5.050 | 4.896 | 5.050 |
| 09.06.2026 | 5.020 | 5.060 | 4.974 | 4.975 |
| 10.06.2026 | 5.040 | 5.086 | 5.013 | 5.070 |
| 11.06.2026 | 5.018 | 5.062 | 4.998 | 5.033 |
| 12.06.2026 | 5.048 | 5.100 | 5.031 | 5.082 |
| 15.06.2026 | 5.078 | 5.158 | 5.069 | 5.088 |
| 16.06.2026 | 5.040 | 5.045 | 4.954 | 5.020 |
| 17.06.2026 | 5.018 | 5.037 | 4.938 | 4.938 |
| 18.06.2026 | 4.968 | 5.038 | 4.950 | 5.037 |
| 19.06.2026 | 4.911 | 4.970 | 4.909 | 4.934 |