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
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.165,7308
KAPANIŞ 7.172
En Düşük
DÜŞÜK 6.170
En Yüksek
YÜKSEK 8.280
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2006 | 6.380 | 6.380 | 6.380 | 6.380 |
| 03.01.2006 | 6.380 | 6.380 | 6.380 | 6.380 |
| 04.01.2006 | 6.480 | 6.480 | 6.420 | 6.440 |
| 05.01.2006 | 6.530 | 6.540 | 6.470 | 6.510 |
| 06.01.2006 | 6.480 | 6.500 | 6.440 | 6.450 |
| 09.01.2006 | 6.450 | 6.450 | 6.450 | 6.450 |
| 10.01.2006 | 6.410 | 6.470 | 6.380 | 6.410 |
| 11.01.2006 | 6.440 | 6.500 | 6.380 | 6.500 |
| 12.01.2006 | 6.430 | 6.510 | 6.410 | 6.500 |
| 13.01.2006 | 6.400 | 6.500 | 6.390 | 6.410 |
| 16.01.2006 | 6.360 | 6.410 | 6.330 | 6.350 |
| 17.01.2006 | 6.360 | 6.370 | 6.170 | 6.220 |
| 18.01.2006 | 6.250 | 6.330 | 6.190 | 6.270 |
| 19.01.2006 | 6.270 | 6.370 | 6.200 | 6.320 |
| 20.01.2006 | 6.330 | 6.360 | 6.300 | 6.350 |
| 23.01.2006 | 6.290 | 6.400 | 6.290 | 6.360 |
| 24.01.2006 | 6.360 | 6.420 | 6.330 | 6.410 |
| 25.01.2006 | 6.420 | 6.470 | 6.410 | 6.440 |
| 26.01.2006 | 6.460 | 6.480 | 6.420 | 6.420 |
| 27.01.2006 | 6.500 | 6.510 | 6.460 | 6.510 |
| 30.01.2006 | 6.550 | 6.580 | 6.520 | 6.530 |
| 31.01.2006 | 6.570 | 6.660 | 6.550 | 6.640 |
| 01.02.2006 | 6.650 | 6.660 | 6.550 | 6.550 |
| 02.02.2006 | 6.630 | 6.640 | 6.490 | 6.530 |
| 03.02.2006 | 6.490 | 6.500 | 6.350 | 6.390 |
| 06.02.2006 | 6.490 | 6.500 | 6.400 | 6.460 |
| 07.02.2006 | 6.430 | 6.450 | 6.390 | 6.400 |
| 08.02.2006 | 6.400 | 6.430 | 6.300 | 6.310 |
| 09.02.2006 | 6.380 | 6.410 | 6.330 | 6.360 |
| 10.02.2006 | 6.370 | 6.370 | 6.280 | 6.330 |
| 13.02.2006 | 6.280 | 6.330 | 6.250 | 6.280 |
| 14.02.2006 | 6.320 | 6.360 | 6.290 | 6.360 |
| 15.02.2006 | 6.370 | 6.380 | 6.250 | 6.290 |
| 16.02.2006 | 6.330 | 6.380 | 6.300 | 6.360 |
| 17.02.2006 | 6.350 | 6.360 | 6.280 | 6.300 |
| 20.02.2006 | 6.310 | 6.340 | 6.250 | 6.260 |
| 21.02.2006 | 6.460 | 6.460 | 6.370 | 6.420 |
| 22.02.2006 | 6.390 | 6.420 | 6.330 | 6.400 |
| 23.02.2006 | 6.400 | 6.540 | 6.390 | 6.470 |
| 24.02.2006 | 6.410 | 6.490 | 6.380 | 6.400 |
| 27.02.2006 | 6.430 | 6.450 | 6.350 | 6.450 |
| 28.02.2006 | 6.470 | 6.500 | 6.410 | 6.500 |
| 01.03.2006 | 6.440 | 6.470 | 6.390 | 6.390 |
| 02.03.2006 | 6.450 | 6.550 | 6.450 | 6.460 |
| 03.03.2006 | 6.480 | 6.520 | 6.440 | 6.450 |
| 06.03.2006 | 6.400 | 6.570 | 6.400 | 6.560 |
| 07.03.2006 | 6.510 | 6.560 | 6.480 | 6.530 |
| 08.03.2006 | 6.570 | 6.700 | 6.560 | 6.660 |
| 09.03.2006 | 6.620 | 6.750 | 6.620 | 6.720 |
| 10.03.2006 | 6.670 | 6.780 | 6.670 | 6.750 |
| 13.03.2006 | 6.790 | 6.830 | 6.760 | 6.790 |
| 14.03.2006 | 6.790 | 6.790 | 6.700 | 6.720 |
| 15.03.2006 | 6.760 | 6.780 | 6.710 | 6.720 |
| 16.03.2006 | 6.740 | 6.790 | 6.640 | 6.670 |
| 17.03.2006 | 6.720 | 6.830 | 6.710 | 6.820 |
| 20.03.2006 | 6.800 | 6.950 | 6.800 | 6.910 |
| 21.03.2006 | 6.910 | 6.910 | 6.910 | 6.910 |
| 22.03.2006 | 6.810 | 6.890 | 6.780 | 6.810 |
| 23.03.2006 | 6.860 | 6.880 | 6.800 | 6.810 |
| 24.03.2006 | 6.870 | 6.890 | 6.800 | 6.860 |
| 27.03.2006 | 6.830 | 6.940 | 6.830 | 6.930 |
| 28.03.2006 | 6.850 | 6.920 | 6.820 | 6.850 |
| 29.03.2006 | 6.870 | 6.900 | 6.800 | 6.890 |
| 30.03.2006 | 6.850 | 6.860 | 6.750 | 6.760 |
| 31.03.2006 | 6.820 | 6.820 | 6.680 | 6.710 |
| 03.04.2006 | 6.750 | 6.810 | 6.730 | 6.770 |
| 04.04.2006 | 6.790 | 6.810 | 6.740 | 6.750 |
| 05.04.2006 | 6.750 | 6.870 | 6.750 | 6.820 |
| 06.04.2006 | 6.880 | 7.010 | 6.870 | 6.970 |
| 07.04.2006 | 6.950 | 6.990 | 6.930 | 6.990 |
| 10.04.2006 | 6.900 | 6.960 | 6.900 | 6.950 |
| 11.04.2006 | 6.950 | 6.950 | 6.870 | 6.930 |
| 12.04.2006 | 6.960 | 7.060 | 6.940 | 6.960 |
| 13.04.2006 | 6.970 | 7.020 | 6.860 | 6.980 |
| 14.04.2006 | 7.030 | 7.030 | 6.920 | 6.950 |
| 17.04.2006 | 6.970 | 7.020 | 6.940 | 6.960 |
| 18.04.2006 | 6.980 | 7.000 | 6.930 | 6.940 |
| 19.04.2006 | 6.980 | 7.030 | 6.960 | 7.000 |
| 20.04.2006 | 7.010 | 7.180 | 7.000 | 7.120 |
| 21.04.2006 | 7.200 | 7.340 | 7.190 | 7.300 |
| 24.04.2006 | 7.200 | 7.270 | 7.080 | 7.190 |
| 25.04.2006 | 7.190 | 7.210 | 7.010 | 7.090 |
| 26.04.2006 | 7.080 | 7.150 | 7.050 | 7.080 |
| 27.04.2006 | 7.150 | 7.150 | 7.020 | 7.020 |
| 28.04.2006 | 7.030 | 7.040 | 6.870 | 6.960 |
| 01.05.2006 | 6.990 | 7.110 | 6.980 | 7.080 |
| 02.05.2006 | 7.130 | 7.240 | 7.120 | 7.150 |
| 03.05.2006 | 7.150 | 7.150 | 7.150 | 7.150 |
| 04.05.2006 | 7.150 | 7.150 | 7.150 | 7.150 |
| 05.05.2006 | 7.150 | 7.150 | 7.150 | 7.150 |
| 08.05.2006 | 7.220 | 7.300 | 7.150 | 7.230 |
| 09.05.2006 | 7.230 | 7.240 | 7.170 | 7.190 |
| 10.05.2006 | 7.140 | 7.210 | 7.040 | 7.080 |
| 11.05.2006 | 7.110 | 7.270 | 6.970 | 7.210 |
| 12.05.2006 | 7.130 | 7.260 | 7.120 | 7.230 |
| 15.05.2006 | 7.200 | 7.350 | 7.200 | 7.320 |
| 16.05.2006 | 7.300 | 7.510 | 7.290 | 7.350 |
| 17.05.2006 | 7.400 | 7.540 | 7.400 | 7.410 |
| 18.05.2006 | 7.350 | 7.380 | 7.220 | 7.350 |
| 19.05.2006 | 7.250 | 7.320 | 7.230 | 7.300 |
| 22.05.2006 | 7.300 | 7.310 | 7.160 | 7.160 |
| 23.05.2006 | 7.060 | 7.280 | 7.050 | 7.190 |
| 24.05.2006 | 7.110 | 7.160 | 7.030 | 7.160 |
| 25.05.2006 | 7.080 | 7.180 | 7.040 | 7.060 |
| 26.05.2006 | 7.070 | 7.290 | 7.070 | 7.260 |
| 29.05.2006 | 7.280 | 7.410 | 7.270 | 7.300 |
| 30.05.2006 | 7.350 | 7.450 | 7.330 | 7.430 |
| 31.05.2006 | 7.280 | 7.400 | 7.260 | 7.260 |
| 01.06.2006 | 7.300 | 7.350 | 7.150 | 7.250 |
| 02.06.2006 | 7.270 | 7.390 | 7.240 | 7.360 |
| 05.06.2006 | 7.360 | 7.450 | 7.350 | 7.350 |
| 06.06.2006 | 7.310 | 7.400 | 7.300 | 7.300 |
| 07.06.2006 | 7.300 | 7.420 | 7.300 | 7.350 |
| 08.06.2006 | 7.250 | 7.280 | 7.030 | 7.040 |
| 09.06.2006 | 6.940 | 7.020 | 6.800 | 6.930 |
| 12.06.2006 | 7.020 | 7.050 | 6.910 | 6.990 |
| 13.06.2006 | 6.890 | 6.910 | 6.770 | 6.770 |
| 14.06.2006 | 6.630 | 6.850 | 6.630 | 6.760 |
| 15.06.2006 | 6.410 | 6.590 | 6.370 | 6.520 |
| 16.06.2006 | 6.720 | 6.720 | 6.570 | 6.620 |
| 19.06.2006 | 6.700 | 6.780 | 6.640 | 6.730 |
| 20.06.2006 | 6.730 | 6.830 | 6.680 | 6.770 |
| 21.06.2006 | 6.860 | 6.860 | 6.620 | 6.740 |
| 22.06.2006 | 6.790 | 6.880 | 6.760 | 6.880 |
| 23.06.2006 | 6.870 | 6.870 | 6.780 | 6.850 |
| 26.06.2006 | 6.860 | 6.940 | 6.770 | 6.880 |
| 27.06.2006 | 6.860 | 6.930 | 6.820 | 6.880 |
| 28.06.2006 | 6.810 | 6.850 | 6.580 | 6.720 |
| 29.06.2006 | 6.770 | 6.940 | 6.760 | 6.930 |
| 30.06.2006 | 7.030 | 7.120 | 6.950 | 7.120 |
| 03.07.2006 | 7.130 | 7.130 | 7.010 | 7.070 |
| 04.07.2006 | 7.070 | 7.070 | 6.980 | 7.030 |
| 05.07.2006 | 7.040 | 7.120 | 7.010 | 7.020 |
| 06.07.2006 | 7.020 | 7.110 | 6.970 | 7.060 |
| 07.07.2006 | 7.140 | 7.230 | 7.120 | 7.150 |
| 10.07.2006 | 7.050 | 7.300 | 7.050 | 7.300 |
| 11.07.2006 | 7.240 | 7.370 | 7.200 | 7.340 |
| 12.07.2006 | 7.250 | 7.330 | 7.250 | 7.290 |
| 13.07.2006 | 7.260 | 7.340 | 7.190 | 7.230 |
| 14.07.2006 | 7.130 | 7.180 | 7.050 | 7.080 |
| 17.07.2006 | 7.280 | 7.280 | 7.280 | 7.280 |
| 18.07.2006 | 7.000 | 7.180 | 6.990 | 7.030 |
| 19.07.2006 | 7.050 | 7.150 | 7.020 | 7.020 |
| 20.07.2006 | 7.220 | 7.230 | 7.100 | 7.180 |
| 21.07.2006 | 7.170 | 7.260 | 7.140 | 7.180 |
| 24.07.2006 | 7.150 | 7.380 | 7.150 | 7.330 |
| 25.07.2006 | 7.380 | 7.530 | 7.370 | 7.520 |
| 26.07.2006 | 7.500 | 7.600 | 7.470 | 7.500 |
| 27.07.2006 | 7.500 | 7.680 | 7.420 | 7.650 |
| 28.07.2006 | 7.660 | 7.680 | 7.490 | 7.580 |
| 31.07.2006 | 7.500 | 7.500 | 7.380 | 7.400 |
| 01.08.2006 | 7.470 | 7.510 | 7.400 | 7.480 |
| 02.08.2006 | 7.470 | 7.610 | 7.420 | 7.540 |
| 03.08.2006 | 7.510 | 7.600 | 7.480 | 7.500 |
| 04.08.2006 | 7.500 | 7.640 | 7.500 | 7.630 |
| 07.08.2006 | 7.650 | 7.680 | 7.570 | 7.570 |
| 08.08.2006 | 7.580 | 7.720 | 7.550 | 7.720 |
| 09.08.2006 | 7.730 | 7.880 | 7.660 | 7.880 |
| 10.08.2006 | 7.840 | 7.860 | 7.770 | 7.780 |
| 11.08.2006 | 7.750 | 7.790 | 7.680 | 7.700 |
| 14.08.2006 | 7.600 | 7.750 | 7.580 | 7.720 |
| 15.08.2006 | 7.730 | 7.750 | 7.690 | 7.690 |
| 16.08.2006 | 7.700 | 7.740 | 7.650 | 7.680 |
| 17.08.2006 | 7.680 | 7.690 | 7.630 | 7.640 |
| 18.08.2006 | 7.650 | 7.700 | 7.640 | 7.670 |
| 21.08.2006 | 7.670 | 7.730 | 7.660 | 7.690 |
| 22.08.2006 | 7.710 | 7.750 | 7.680 | 7.720 |
| 23.08.2006 | 7.740 | 7.780 | 7.690 | 7.690 |
| 24.08.2006 | 7.680 | 7.710 | 7.650 | 7.680 |
| 25.08.2006 | 7.710 | 7.740 | 7.680 | 7.680 |
| 28.08.2006 | 7.690 | 7.730 | 7.640 | 7.670 |
| 29.08.2006 | 7.720 | 7.740 | 7.700 | 7.710 |
| 30.08.2006 | 7.720 | 7.730 | 7.670 | 7.710 |
| 31.08.2006 | 7.710 | 7.820 | 7.710 | 7.770 |
| 01.09.2006 | 7.780 | 7.820 | 7.720 | 7.730 |
| 04.09.2006 | 7.770 | 7.800 | 7.730 | 7.730 |
| 05.09.2006 | 7.730 | 7.740 | 7.670 | 7.670 |
| 06.09.2006 | 7.670 | 7.690 | 7.630 | 7.630 |
| 07.09.2006 | 7.570 | 7.580 | 7.450 | 7.480 |
| 08.09.2006 | 7.390 | 7.470 | 7.290 | 7.460 |
| 11.09.2006 | 7.450 | 7.480 | 7.350 | 7.380 |
| 12.09.2006 | 7.400 | 7.490 | 7.400 | 7.470 |
| 13.09.2006 | 7.500 | 7.590 | 7.500 | 7.550 |
| 14.09.2006 | 7.570 | 7.690 | 7.570 | 7.680 |
| 15.09.2006 | 7.700 | 7.730 | 7.660 | 7.710 |
| 18.09.2006 | 7.710 | 7.710 | 7.710 | 7.710 |
| 19.09.2006 | 7.700 | 7.710 | 7.500 | 7.540 |
| 20.09.2006 | 7.500 | 7.510 | 7.370 | 7.410 |
| 21.09.2006 | 7.490 | 7.540 | 7.470 | 7.510 |
| 22.09.2006 | 7.480 | 7.480 | 7.330 | 7.350 |
| 25.09.2006 | 7.320 | 7.360 | 7.230 | 7.320 |
| 26.09.2006 | 7.230 | 7.270 | 7.170 | 7.210 |
| 27.09.2006 | 7.310 | 7.410 | 7.280 | 7.370 |
| 28.09.2006 | 7.450 | 7.450 | 7.260 | 7.310 |
| 29.09.2006 | 7.390 | 7.410 | 7.320 | 7.370 |
| 02.10.2006 | 7.390 | 7.450 | 7.390 | 7.430 |
| 03.10.2006 | 7.430 | 7.500 | 7.380 | 7.480 |
| 04.10.2006 | 7.470 | 7.590 | 7.470 | 7.500 |
| 05.10.2006 | 7.560 | 7.590 | 7.520 | 7.590 |
| 06.10.2006 | 7.580 | 7.590 | 7.530 | 7.560 |
| 09.10.2006 | 7.560 | 7.560 | 7.560 | 7.560 |
| 10.10.2006 | 7.550 | 7.750 | 7.540 | 7.660 |
| 11.10.2006 | 7.670 | 7.810 | 7.670 | 7.770 |
| 12.10.2006 | 7.800 | 7.840 | 7.770 | 7.810 |
| 13.10.2006 | 7.840 | 7.880 | 7.750 | 7.760 |
| 16.10.2006 | 7.780 | 7.780 | 7.680 | 7.690 |
| 17.10.2006 | 7.750 | 7.780 | 7.660 | 7.700 |
| 18.10.2006 | 7.630 | 7.640 | 7.530 | 7.590 |
| 19.10.2006 | 7.550 | 7.560 | 7.450 | 7.480 |
| 20.10.2006 | 7.540 | 7.650 | 7.510 | 7.610 |
| 23.10.2006 | 7.580 | 7.690 | 7.550 | 7.680 |
| 24.10.2006 | 7.680 | 7.720 | 7.630 | 7.670 |
| 25.10.2006 | 7.690 | 7.750 | 7.660 | 7.730 |
| 26.10.2006 | 7.750 | 7.770 | 7.680 | 7.690 |
| 27.10.2006 | 7.670 | 7.680 | 7.510 | 7.520 |
| 30.10.2006 | 7.550 | 7.600 | 7.480 | 7.490 |
| 31.10.2006 | 7.530 | 7.570 | 7.450 | 7.510 |
| 01.11.2006 | 7.530 | 7.540 | 7.460 | 7.460 |
| 02.11.2006 | 7.440 | 7.480 | 7.380 | 7.480 |
| 03.11.2006 | 7.480 | 7.480 | 7.480 | 7.480 |
| 06.11.2006 | 7.410 | 7.560 | 7.370 | 7.480 |
| 07.11.2006 | 7.530 | 7.580 | 7.490 | 7.490 |
| 08.11.2006 | 7.520 | 7.530 | 7.430 | 7.450 |
| 09.11.2006 | 7.440 | 7.450 | 7.300 | 7.350 |
| 10.11.2006 | 7.350 | 7.410 | 7.330 | 7.360 |
| 13.11.2006 | 7.300 | 7.330 | 7.240 | 7.280 |
| 14.11.2006 | 7.380 | 7.410 | 7.300 | 7.360 |
| 15.11.2006 | 7.410 | 7.410 | 7.350 | 7.370 |
| 16.11.2006 | 7.410 | 7.490 | 7.410 | 7.430 |
| 17.11.2006 | 7.410 | 7.530 | 7.400 | 7.500 |
| 20.11.2006 | 7.490 | 7.600 | 7.490 | 7.500 |
| 21.11.2006 | 7.500 | 7.520 | 7.410 | 7.500 |
| 22.11.2006 | 7.480 | 7.510 | 7.430 | 7.470 |
| 23.11.2006 | 7.470 | 7.470 | 7.470 | 7.470 |
| 24.11.2006 | 7.470 | 7.540 | 7.450 | 7.500 |
| 27.11.2006 | 7.400 | 7.540 | 7.340 | 7.500 |
| 28.11.2006 | 7.400 | 7.450 | 7.340 | 7.410 |
| 29.11.2006 | 7.440 | 7.530 | 7.410 | 7.470 |
| 30.11.2006 | 7.500 | 7.590 | 7.500 | 7.560 |
| 01.12.2006 | 7.560 | 7.610 | 7.550 | 7.580 |
| 04.12.2006 | 7.570 | 7.600 | 7.440 | 7.510 |
| 05.12.2006 | 7.520 | 7.520 | 7.420 | 7.460 |
| 06.12.2006 | 7.520 | 7.650 | 7.510 | 7.640 |
| 07.12.2006 | 7.640 | 7.680 | 7.620 | 7.640 |
| 08.12.2006 | 7.550 | 7.640 | 7.550 | 7.600 |
| 11.12.2006 | 7.610 | 7.700 | 7.580 | 7.660 |
| 12.12.2006 | 7.660 | 7.720 | 7.630 | 7.700 |
| 13.12.2006 | 7.760 | 7.810 | 7.710 | 7.750 |
| 14.12.2006 | 7.650 | 7.800 | 7.640 | 7.790 |
| 15.12.2006 | 7.800 | 7.810 | 7.740 | 7.790 |
| 18.12.2006 | 7.800 | 7.890 | 7.760 | 7.880 |
| 19.12.2006 | 7.840 | 7.900 | 7.800 | 7.820 |
| 20.12.2006 | 7.880 | 7.940 | 7.840 | 7.930 |
| 21.12.2006 | 7.950 | 8.120 | 7.940 | 8.030 |
| 22.12.2006 | 8.020 | 8.070 | 8.010 | 8.010 |
| 25.12.2006 | 8.010 | 8.100 | 8.010 | 8.080 |
| 26.12.2006 | 8.100 | 8.180 | 8.090 | 8.140 |
| 27.12.2006 | 8.150 | 8.270 | 8.130 | 8.240 |
| 28.12.2006 | 8.260 | 8.280 | 8.170 | 8.210 |
| 29.12.2006 | 8.170 | 8.250 | 8.170 | 8.170 |