4502.T
Takeda Pharmaceutical Company Limited
09:30:00
4934 ¥
0.0000 (%0.00)
Önceki Kapanış: 5037
Düşük₺4909
Yüksek₺4970
4502.T: Takeda Pharmaceutical Company Limited Arşiv
1992 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.154,0648
KAPANIŞ 1.152,3563
En Düşük
DÜŞÜK 980
En Yüksek
YÜKSEK 1.350
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.1992 | 1.350 | 1.350 | 1.330 | 1.350 |
| 07.01.1992 | 1.350 | 1.350 | 1.330 | 1.330 |
| 08.01.1992 | 1.320 | 1.330 | 1.250 | 1.260 |
| 09.01.1992 | 1.250 | 1.270 | 1.240 | 1.270 |
| 10.01.1992 | 1.250 | 1.260 | 1.240 | 1.260 |
| 13.01.1992 | 1.250 | 1.250 | 1.230 | 1.240 |
| 14.01.1992 | 1.240 | 1.260 | 1.230 | 1.230 |
| 16.01.1992 | 1.250 | 1.270 | 1.210 | 1.210 |
| 17.01.1992 | 1.200 | 1.220 | 1.200 | 1.210 |
| 20.01.1992 | 1.210 | 1.220 | 1.180 | 1.200 |
| 21.01.1992 | 1.220 | 1.250 | 1.200 | 1.230 |
| 22.01.1992 | 1.220 | 1.250 | 1.210 | 1.250 |
| 23.01.1992 | 1.260 | 1.270 | 1.240 | 1.260 |
| 24.01.1992 | 1.230 | 1.240 | 1.220 | 1.220 |
| 27.01.1992 | 1.240 | 1.240 | 1.210 | 1.230 |
| 28.01.1992 | 1.230 | 1.250 | 1.230 | 1.250 |
| 29.01.1992 | 1.260 | 1.270 | 1.230 | 1.260 |
| 30.01.1992 | 1.260 | 1.300 | 1.250 | 1.290 |
| 31.01.1992 | 1.290 | 1.300 | 1.260 | 1.290 |
| 03.02.1992 | 1.280 | 1.290 | 1.260 | 1.260 |
| 04.02.1992 | 1.260 | 1.280 | 1.250 | 1.260 |
| 05.02.1992 | 1.270 | 1.280 | 1.260 | 1.270 |
| 06.02.1992 | 1.280 | 1.290 | 1.270 | 1.270 |
| 07.02.1992 | 1.280 | 1.290 | 1.250 | 1.250 |
| 10.02.1992 | 1.240 | 1.240 | 1.200 | 1.200 |
| 12.02.1992 | 1.210 | 1.210 | 1.200 | 1.210 |
| 13.02.1992 | 1.210 | 1.220 | 1.190 | 1.190 |
| 14.02.1992 | 1.200 | 1.200 | 1.180 | 1.180 |
| 17.02.1992 | 1.190 | 1.190 | 1.150 | 1.180 |
| 18.02.1992 | 1.180 | 1.210 | 1.170 | 1.190 |
| 19.02.1992 | 1.190 | 1.200 | 1.170 | 1.180 |
| 20.02.1992 | 1.190 | 1.190 | 1.180 | 1.190 |
| 21.02.1992 | 1.190 | 1.190 | 1.160 | 1.190 |
| 24.02.1992 | 1.190 | 1.190 | 1.160 | 1.190 |
| 25.02.1992 | 1.170 | 1.190 | 1.170 | 1.190 |
| 26.02.1992 | 1.190 | 1.210 | 1.180 | 1.190 |
| 27.02.1992 | 1.200 | 1.210 | 1.190 | 1.200 |
| 28.02.1992 | 1.190 | 1.190 | 1.180 | 1.190 |
| 02.03.1992 | 1.200 | 1.230 | 1.190 | 1.210 |
| 03.03.1992 | 1.220 | 1.230 | 1.210 | 1.210 |
| 04.03.1992 | 1.190 | 1.230 | 1.180 | 1.200 |
| 05.03.1992 | 1.240 | 1.250 | 1.190 | 1.190 |
| 06.03.1992 | 1.200 | 1.200 | 1.180 | 1.190 |
| 09.03.1992 | 1.170 | 1.180 | 1.150 | 1.170 |
| 10.03.1992 | 1.160 | 1.170 | 1.140 | 1.160 |
| 11.03.1992 | 1.150 | 1.150 | 1.130 | 1.130 |
| 12.03.1992 | 1.120 | 1.140 | 1.110 | 1.110 |
| 13.03.1992 | 1.090 | 1.140 | 1.080 | 1.110 |
| 16.03.1992 | 1.110 | 1.110 | 1.060 | 1.080 |
| 17.03.1992 | 1.080 | 1.090 | 1.040 | 1.060 |
| 18.03.1992 | 1.040 | 1.050 | 995 | 1.040 |
| 19.03.1992 | 1.040 | 1.070 | 1.020 | 1.070 |
| 23.03.1992 | 1.080 | 1.080 | 1.050 | 1.070 |
| 24.03.1992 | 1.070 | 1.070 | 1.010 | 1.020 |
| 25.03.1992 | 1.020 | 1.060 | 1.020 | 1.060 |
| 26.03.1992 | 1.080 | 1.080 | 1.050 | 1.050 |
| 27.03.1992 | 1.070 | 1.070 | 1.050 | 1.050 |
| 30.03.1992 | 1.060 | 1.080 | 1.050 | 1.070 |
| 31.03.1992 | 1.090 | 1.100 | 1.060 | 1.090 |
| 01.04.1992 | 1.050 | 1.060 | 1.020 | 1.040 |
| 02.04.1992 | 1.030 | 1.050 | 1.000 | 1.010 |
| 03.04.1992 | 1.020 | 1.040 | 1.000 | 1.040 |
| 06.04.1992 | 1.050 | 1.070 | 1.040 | 1.040 |
| 07.04.1992 | 1.050 | 1.050 | 1.010 | 1.010 |
| 08.04.1992 | 1.000 | 1.040 | 990 | 992 |
| 09.04.1992 | 985 | 1.030 | 980 | 988 |
| 10.04.1992 | 1.000 | 1.070 | 1.000 | 1.070 |
| 13.04.1992 | 1.070 | 1.070 | 1.010 | 1.030 |
| 14.04.1992 | 1.030 | 1.050 | 1.000 | 1.030 |
| 15.04.1992 | 1.060 | 1.070 | 1.040 | 1.050 |
| 16.04.1992 | 1.070 | 1.080 | 1.040 | 1.050 |
| 17.04.1992 | 1.060 | 1.080 | 1.050 | 1.070 |
| 20.04.1992 | 1.070 | 1.080 | 1.050 | 1.070 |
| 21.04.1992 | 1.070 | 1.080 | 1.050 | 1.070 |
| 22.04.1992 | 1.060 | 1.080 | 1.040 | 1.060 |
| 23.04.1992 | 1.070 | 1.070 | 1.050 | 1.070 |
| 24.04.1992 | 1.070 | 1.070 | 1.020 | 1.040 |
| 27.04.1992 | 1.040 | 1.060 | 1.040 | 1.040 |
| 28.04.1992 | 1.050 | 1.060 | 1.030 | 1.030 |
| 30.04.1992 | 1.030 | 1.050 | 1.030 | 1.050 |
| 01.05.1992 | 1.030 | 1.040 | 1.020 | 1.020 |
| 06.05.1992 | 1.030 | 1.060 | 1.020 | 1.040 |
| 07.05.1992 | 1.060 | 1.120 | 1.050 | 1.110 |
| 08.05.1992 | 1.100 | 1.100 | 1.080 | 1.090 |
| 11.05.1992 | 1.120 | 1.130 | 1.110 | 1.130 |
| 12.05.1992 | 1.130 | 1.140 | 1.110 | 1.110 |
| 13.05.1992 | 1.130 | 1.180 | 1.120 | 1.160 |
| 14.05.1992 | 1.160 | 1.170 | 1.140 | 1.140 |
| 15.05.1992 | 1.150 | 1.160 | 1.100 | 1.100 |
| 18.05.1992 | 1.140 | 1.140 | 1.110 | 1.120 |
| 19.05.1992 | 1.130 | 1.140 | 1.120 | 1.130 |
| 20.05.1992 | 1.140 | 1.140 | 1.110 | 1.120 |
| 21.05.1992 | 1.110 | 1.120 | 1.110 | 1.120 |
| 22.05.1992 | 1.120 | 1.120 | 1.100 | 1.120 |
| 25.05.1992 | 1.140 | 1.140 | 1.120 | 1.130 |
| 26.05.1992 | 1.130 | 1.140 | 1.100 | 1.100 |
| 27.05.1992 | 1.100 | 1.100 | 1.050 | 1.090 |
| 28.05.1992 | 1.100 | 1.120 | 1.070 | 1.120 |
| 29.05.1992 | 1.110 | 1.120 | 1.090 | 1.120 |
| 01.06.1992 | 1.110 | 1.120 | 1.070 | 1.070 |
| 02.06.1992 | 1.100 | 1.110 | 1.080 | 1.090 |
| 03.06.1992 | 1.090 | 1.110 | 1.090 | 1.090 |
| 04.06.1992 | 1.090 | 1.120 | 1.080 | 1.100 |
| 05.06.1992 | 1.090 | 1.100 | 1.070 | 1.090 |
| 08.06.1992 | 1.090 | 1.090 | 1.060 | 1.070 |
| 09.06.1992 | 1.080 | 1.090 | 1.070 | 1.090 |
| 10.06.1992 | 1.080 | 1.090 | 1.060 | 1.070 |
| 11.06.1992 | 1.060 | 1.070 | 1.050 | 1.060 |
| 12.06.1992 | 1.060 | 1.080 | 1.040 | 1.050 |
| 15.06.1992 | 1.030 | 1.040 | 1.020 | 1.020 |
| 16.06.1992 | 1.020 | 1.040 | 1.010 | 1.020 |
| 17.06.1992 | 1.010 | 1.020 | 995 | 995 |
| 18.06.1992 | 990 | 1.010 | 982 | 990 |
| 19.06.1992 | 1.000 | 1.010 | 991 | 1.000 |
| 22.06.1992 | 1.020 | 1.020 | 985 | 985 |
| 23.06.1992 | 986 | 1.010 | 986 | 1.010 |
| 24.06.1992 | 1.020 | 1.020 | 991 | 991 |
| 25.06.1992 | 995 | 1.060 | 993 | 1.040 |
| 26.06.1992 | 1.050 | 1.060 | 1.040 | 1.050 |
| 29.06.1992 | 1.040 | 1.050 | 1.020 | 1.050 |
| 30.06.1992 | 1.060 | 1.080 | 1.050 | 1.070 |
| 01.07.1992 | 1.070 | 1.080 | 1.060 | 1.080 |
| 02.07.1992 | 1.080 | 1.110 | 1.070 | 1.110 |
| 03.07.1992 | 1.110 | 1.120 | 1.100 | 1.100 |
| 06.07.1992 | 1.100 | 1.100 | 1.090 | 1.090 |
| 07.07.1992 | 1.110 | 1.110 | 1.080 | 1.080 |
| 08.07.1992 | 1.090 | 1.100 | 1.070 | 1.100 |
| 09.07.1992 | 1.110 | 1.110 | 1.090 | 1.090 |
| 10.07.1992 | 1.110 | 1.110 | 1.090 | 1.110 |
| 13.07.1992 | 1.110 | 1.120 | 1.090 | 1.120 |
| 14.07.1992 | 1.120 | 1.120 | 1.110 | 1.120 |
| 15.07.1992 | 1.120 | 1.130 | 1.120 | 1.120 |
| 16.07.1992 | 1.120 | 1.130 | 1.110 | 1.120 |
| 17.07.1992 | 1.120 | 1.120 | 1.090 | 1.090 |
| 20.07.1992 | 1.070 | 1.080 | 1.060 | 1.080 |
| 21.07.1992 | 1.070 | 1.080 | 1.060 | 1.070 |
| 22.07.1992 | 1.070 | 1.070 | 1.030 | 1.050 |
| 23.07.1992 | 1.030 | 1.070 | 1.030 | 1.060 |
| 24.07.1992 | 1.060 | 1.060 | 1.020 | 1.020 |
| 27.07.1992 | 1.040 | 1.040 | 1.020 | 1.020 |
| 28.07.1992 | 1.020 | 1.060 | 1.010 | 1.050 |
| 29.07.1992 | 1.070 | 1.070 | 1.030 | 1.050 |
| 30.07.1992 | 1.060 | 1.100 | 1.060 | 1.090 |
| 31.07.1992 | 1.100 | 1.120 | 1.090 | 1.100 |
| 03.08.1992 | 1.100 | 1.110 | 1.090 | 1.100 |
| 04.08.1992 | 1.080 | 1.100 | 1.070 | 1.070 |
| 05.08.1992 | 1.080 | 1.100 | 1.070 | 1.080 |
| 06.08.1992 | 1.090 | 1.110 | 1.080 | 1.100 |
| 07.08.1992 | 1.100 | 1.110 | 1.090 | 1.110 |
| 10.08.1992 | 1.090 | 1.100 | 1.060 | 1.100 |
| 11.08.1992 | 1.090 | 1.090 | 1.040 | 1.040 |
| 12.08.1992 | 1.040 | 1.050 | 1.020 | 1.020 |
| 13.08.1992 | 1.030 | 1.040 | 1.010 | 1.030 |
| 14.08.1992 | 1.020 | 1.040 | 1.020 | 1.020 |
| 17.08.1992 | 1.040 | 1.050 | 1.030 | 1.030 |
| 18.08.1992 | 1.020 | 1.020 | 980 | 981 |
| 19.08.1992 | 988 | 1.010 | 980 | 990 |
| 20.08.1992 | 1.010 | 1.080 | 1.000 | 1.060 |
| 21.08.1992 | 1.050 | 1.090 | 1.050 | 1.080 |
| 24.08.1992 | 1.100 | 1.130 | 1.090 | 1.120 |
| 25.08.1992 | 1.110 | 1.130 | 1.090 | 1.100 |
| 26.08.1992 | 1.100 | 1.130 | 1.100 | 1.120 |
| 27.08.1992 | 1.130 | 1.190 | 1.120 | 1.160 |
| 28.08.1992 | 1.160 | 1.270 | 1.160 | 1.190 |
| 31.08.1992 | 1.170 | 1.200 | 1.170 | 1.200 |
| 01.09.1992 | 1.200 | 1.240 | 1.180 | 1.190 |
| 02.09.1992 | 1.170 | 1.220 | 1.170 | 1.210 |
| 03.09.1992 | 1.210 | 1.230 | 1.190 | 1.220 |
| 04.09.1992 | 1.230 | 1.240 | 1.190 | 1.200 |
| 07.09.1992 | 1.220 | 1.240 | 1.210 | 1.210 |
| 08.09.1992 | 1.220 | 1.260 | 1.210 | 1.230 |
| 09.09.1992 | 1.230 | 1.290 | 1.230 | 1.290 |
| 10.09.1992 | 1.300 | 1.320 | 1.280 | 1.310 |
| 11.09.1992 | 1.290 | 1.310 | 1.230 | 1.230 |
| 14.09.1992 | 1.270 | 1.270 | 1.230 | 1.240 |
| 16.09.1992 | 1.240 | 1.240 | 1.190 | 1.220 |
| 17.09.1992 | 1.200 | 1.220 | 1.200 | 1.220 |
| 18.09.1992 | 1.190 | 1.220 | 1.180 | 1.200 |
| 21.09.1992 | 1.240 | 1.250 | 1.210 | 1.230 |
| 22.09.1992 | 1.220 | 1.250 | 1.210 | 1.250 |
| 24.09.1992 | 1.260 | 1.290 | 1.260 | 1.290 |
| 25.09.1992 | 1.260 | 1.270 | 1.220 | 1.240 |
| 28.09.1992 | 1.240 | 1.240 | 1.200 | 1.210 |
| 29.09.1992 | 1.230 | 1.230 | 1.190 | 1.200 |
| 30.09.1992 | 1.200 | 1.200 | 1.150 | 1.170 |
| 01.10.1992 | 1.180 | 1.180 | 1.100 | 1.120 |
| 02.10.1992 | 1.130 | 1.130 | 1.100 | 1.100 |
| 05.10.1992 | 1.100 | 1.110 | 1.080 | 1.100 |
| 06.10.1992 | 1.100 | 1.170 | 1.100 | 1.150 |
| 07.10.1992 | 1.140 | 1.230 | 1.140 | 1.180 |
| 08.10.1992 | 1.180 | 1.210 | 1.180 | 1.210 |
| 09.10.1992 | 1.190 | 1.200 | 1.180 | 1.190 |
| 12.10.1992 | 1.210 | 1.220 | 1.210 | 1.220 |
| 13.10.1992 | 1.230 | 1.250 | 1.230 | 1.250 |
| 14.10.1992 | 1.250 | 1.260 | 1.200 | 1.210 |
| 15.10.1992 | 1.230 | 1.240 | 1.220 | 1.240 |
| 16.10.1992 | 1.240 | 1.250 | 1.230 | 1.250 |
| 19.10.1992 | 1.230 | 1.240 | 1.220 | 1.220 |
| 20.10.1992 | 1.240 | 1.240 | 1.220 | 1.240 |
| 21.10.1992 | 1.240 | 1.240 | 1.220 | 1.240 |
| 22.10.1992 | 1.230 | 1.230 | 1.220 | 1.220 |
| 23.10.1992 | 1.230 | 1.240 | 1.220 | 1.230 |
| 26.10.1992 | 1.240 | 1.250 | 1.230 | 1.240 |
| 27.10.1992 | 1.240 | 1.260 | 1.240 | 1.250 |
| 28.10.1992 | 1.250 | 1.260 | 1.240 | 1.240 |
| 29.10.1992 | 1.240 | 1.250 | 1.230 | 1.250 |
| 30.10.1992 | 1.240 | 1.240 | 1.220 | 1.240 |
| 02.11.1992 | 1.230 | 1.240 | 1.220 | 1.240 |
| 04.11.1992 | 1.230 | 1.240 | 1.220 | 1.240 |
| 05.11.1992 | 1.230 | 1.240 | 1.200 | 1.210 |
| 06.11.1992 | 1.200 | 1.220 | 1.200 | 1.210 |
| 09.11.1992 | 1.220 | 1.230 | 1.210 | 1.230 |
| 10.11.1992 | 1.220 | 1.250 | 1.220 | 1.240 |
| 11.11.1992 | 1.230 | 1.230 | 1.220 | 1.220 |
| 12.11.1992 | 1.220 | 1.230 | 1.210 | 1.210 |
| 13.11.1992 | 1.210 | 1.220 | 1.200 | 1.210 |
| 16.11.1992 | 1.200 | 1.210 | 1.190 | 1.190 |
| 17.11.1992 | 1.190 | 1.190 | 1.160 | 1.170 |
| 18.11.1992 | 1.170 | 1.230 | 1.170 | 1.230 |
| 19.11.1992 | 1.230 | 1.230 | 1.200 | 1.220 |
| 20.11.1992 | 1.200 | 1.240 | 1.200 | 1.230 |
| 24.11.1992 | 1.230 | 1.250 | 1.230 | 1.240 |
| 25.11.1992 | 1.240 | 1.260 | 1.230 | 1.260 |
| 26.11.1992 | 1.260 | 1.290 | 1.250 | 1.280 |
| 27.11.1992 | 1.260 | 1.280 | 1.260 | 1.280 |
| 30.11.1992 | 1.280 | 1.280 | 1.240 | 1.250 |
| 01.12.1992 | 1.240 | 1.270 | 1.220 | 1.220 |
| 02.12.1992 | 1.230 | 1.240 | 1.210 | 1.220 |
| 03.12.1992 | 1.220 | 1.250 | 1.220 | 1.240 |
| 04.12.1992 | 1.230 | 1.250 | 1.230 | 1.230 |
| 07.12.1992 | 1.230 | 1.250 | 1.230 | 1.240 |
| 08.12.1992 | 1.260 | 1.260 | 1.240 | 1.240 |
| 09.12.1992 | 1.260 | 1.260 | 1.250 | 1.250 |
| 10.12.1992 | 1.270 | 1.280 | 1.260 | 1.260 |
| 11.12.1992 | 1.280 | 1.280 | 1.250 | 1.250 |
| 14.12.1992 | 1.250 | 1.250 | 1.240 | 1.250 |
| 15.12.1992 | 1.250 | 1.270 | 1.240 | 1.250 |
| 16.12.1992 | 1.250 | 1.270 | 1.250 | 1.250 |
| 17.12.1992 | 1.250 | 1.280 | 1.250 | 1.260 |
| 18.12.1992 | 1.280 | 1.300 | 1.280 | 1.300 |
| 21.12.1992 | 1.300 | 1.310 | 1.290 | 1.290 |
| 22.12.1992 | 1.280 | 1.300 | 1.270 | 1.300 |
| 24.12.1992 | 1.300 | 1.310 | 1.280 | 1.290 |
| 25.12.1992 | 1.280 | 1.280 | 1.270 | 1.270 |
| 28.12.1992 | 1.270 | 1.280 | 1.260 | 1.270 |
| 29.12.1992 | 1.260 | 1.280 | 1.250 | 1.280 |
| 30.12.1992 | 1.270 | 1.280 | 1.260 | 1.260 |