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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.767,0082
KAPANIŞ 3.761,3525
En Düşük
DÜŞÜK 3.130
En Yüksek
YÜKSEK 4.750
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 4.750 | 4.750 | 4.590 | 4.600 |
| 06.01.2009 | 4.600 | 4.630 | 4.480 | 4.500 |
| 07.01.2009 | 4.530 | 4.550 | 4.460 | 4.490 |
| 08.01.2009 | 4.460 | 4.530 | 4.410 | 4.410 |
| 09.01.2009 | 4.430 | 4.520 | 4.420 | 4.470 |
| 13.01.2009 | 4.450 | 4.500 | 4.350 | 4.400 |
| 14.01.2009 | 4.440 | 4.480 | 4.410 | 4.410 |
| 15.01.2009 | 4.330 | 4.350 | 4.280 | 4.280 |
| 16.01.2009 | 4.330 | 4.350 | 4.290 | 4.310 |
| 19.01.2009 | 4.330 | 4.340 | 4.260 | 4.280 |
| 20.01.2009 | 4.280 | 4.280 | 4.180 | 4.220 |
| 21.01.2009 | 4.170 | 4.270 | 4.160 | 4.200 |
| 22.01.2009 | 4.250 | 4.290 | 4.210 | 4.280 |
| 23.01.2009 | 4.270 | 4.270 | 4.180 | 4.200 |
| 26.01.2009 | 4.180 | 4.250 | 4.170 | 4.210 |
| 27.01.2009 | 4.230 | 4.350 | 4.220 | 4.310 |
| 28.01.2009 | 4.290 | 4.330 | 4.210 | 4.210 |
| 29.01.2009 | 4.230 | 4.260 | 4.180 | 4.260 |
| 30.01.2009 | 4.220 | 4.250 | 4.180 | 4.250 |
| 02.02.2009 | 4.260 | 4.280 | 4.190 | 4.210 |
| 03.02.2009 | 4.210 | 4.250 | 4.110 | 4.150 |
| 04.02.2009 | 4.160 | 4.180 | 4.130 | 4.170 |
| 05.02.2009 | 4.140 | 4.140 | 3.990 | 4.030 |
| 06.02.2009 | 4.040 | 4.120 | 4.020 | 4.050 |
| 09.02.2009 | 4.090 | 4.110 | 4.010 | 4.010 |
| 10.02.2009 | 4.030 | 4.060 | 3.970 | 4.000 |
| 12.02.2009 | 3.970 | 3.990 | 3.930 | 3.930 |
| 13.02.2009 | 3.960 | 4.040 | 3.950 | 4.000 |
| 16.02.2009 | 4.020 | 4.060 | 3.970 | 4.050 |
| 17.02.2009 | 4.030 | 4.060 | 4.000 | 4.040 |
| 18.02.2009 | 3.980 | 3.990 | 3.930 | 3.930 |
| 19.02.2009 | 3.980 | 3.990 | 3.910 | 3.920 |
| 20.02.2009 | 3.940 | 3.970 | 3.920 | 3.950 |
| 23.02.2009 | 3.900 | 3.990 | 3.870 | 3.940 |
| 24.02.2009 | 3.900 | 3.930 | 3.870 | 3.890 |
| 25.02.2009 | 3.970 | 3.980 | 3.910 | 3.970 |
| 26.02.2009 | 3.940 | 4.030 | 3.930 | 3.940 |
| 27.02.2009 | 3.910 | 3.990 | 3.840 | 3.990 |
| 02.03.2009 | 3.890 | 3.910 | 3.880 | 3.910 |
| 03.03.2009 | 3.860 | 3.890 | 3.840 | 3.850 |
| 04.03.2009 | 3.860 | 3.890 | 3.820 | 3.850 |
| 05.03.2009 | 3.840 | 3.900 | 3.820 | 3.870 |
| 06.03.2009 | 3.830 | 3.860 | 3.800 | 3.820 |
| 09.03.2009 | 3.320 | 3.320 | 3.320 | 3.320 |
| 10.03.2009 | 3.270 | 3.330 | 3.130 | 3.190 |
| 11.03.2009 | 3.290 | 3.340 | 3.260 | 3.310 |
| 12.03.2009 | 3.260 | 3.280 | 3.190 | 3.220 |
| 13.03.2009 | 3.280 | 3.330 | 3.250 | 3.310 |
| 16.03.2009 | 3.330 | 3.390 | 3.280 | 3.310 |
| 17.03.2009 | 3.310 | 3.430 | 3.270 | 3.380 |
| 18.03.2009 | 3.430 | 3.450 | 3.390 | 3.420 |
| 19.03.2009 | 3.480 | 3.490 | 3.380 | 3.400 |
| 23.03.2009 | 3.410 | 3.540 | 3.400 | 3.520 |
| 24.03.2009 | 3.670 | 3.690 | 3.600 | 3.650 |
| 25.03.2009 | 3.720 | 3.770 | 3.700 | 3.770 |
| 26.03.2009 | 3.640 | 3.650 | 3.560 | 3.640 |
| 27.03.2009 | 3.680 | 3.700 | 3.600 | 3.610 |
| 30.03.2009 | 3.600 | 3.620 | 3.500 | 3.500 |
| 31.03.2009 | 3.450 | 3.490 | 3.400 | 3.400 |
| 01.04.2009 | 3.450 | 3.490 | 3.410 | 3.470 |
| 02.04.2009 | 3.480 | 3.540 | 3.460 | 3.540 |
| 03.04.2009 | 3.540 | 3.590 | 3.500 | 3.520 |
| 06.04.2009 | 3.540 | 3.570 | 3.480 | 3.520 |
| 07.04.2009 | 3.500 | 3.540 | 3.480 | 3.500 |
| 08.04.2009 | 3.500 | 3.540 | 3.470 | 3.520 |
| 09.04.2009 | 3.540 | 3.540 | 3.500 | 3.510 |
| 10.04.2009 | 3.560 | 3.570 | 3.520 | 3.550 |
| 13.04.2009 | 3.570 | 3.580 | 3.540 | 3.540 |
| 14.04.2009 | 3.540 | 3.550 | 3.500 | 3.530 |
| 15.04.2009 | 3.580 | 3.670 | 3.580 | 3.600 |
| 16.04.2009 | 3.650 | 3.650 | 3.590 | 3.610 |
| 17.04.2009 | 3.610 | 3.630 | 3.550 | 3.550 |
| 20.04.2009 | 3.590 | 3.600 | 3.550 | 3.580 |
| 21.04.2009 | 3.540 | 3.550 | 3.480 | 3.480 |
| 22.04.2009 | 3.470 | 3.480 | 3.400 | 3.400 |
| 23.04.2009 | 3.420 | 3.480 | 3.410 | 3.480 |
| 24.04.2009 | 3.490 | 3.490 | 3.410 | 3.410 |
| 27.04.2009 | 3.480 | 3.490 | 3.430 | 3.440 |
| 28.04.2009 | 3.470 | 3.520 | 3.450 | 3.450 |
| 30.04.2009 | 3.550 | 3.580 | 3.490 | 3.500 |
| 01.05.2009 | 3.510 | 3.530 | 3.490 | 3.500 |
| 07.05.2009 | 3.640 | 3.650 | 3.580 | 3.650 |
| 08.05.2009 | 3.650 | 3.690 | 3.590 | 3.690 |
| 11.05.2009 | 3.720 | 3.800 | 3.640 | 3.800 |
| 12.05.2009 | 3.780 | 3.790 | 3.720 | 3.730 |
| 13.05.2009 | 3.760 | 3.850 | 3.750 | 3.810 |
| 14.05.2009 | 3.770 | 3.830 | 3.770 | 3.800 |
| 15.05.2009 | 3.810 | 3.830 | 3.750 | 3.800 |
| 18.05.2009 | 3.770 | 3.800 | 3.720 | 3.730 |
| 19.05.2009 | 3.830 | 3.860 | 3.810 | 3.830 |
| 20.05.2009 | 3.880 | 3.960 | 3.870 | 3.950 |
| 21.05.2009 | 3.950 | 3.960 | 3.890 | 3.920 |
| 22.05.2009 | 3.870 | 3.900 | 3.850 | 3.860 |
| 25.05.2009 | 3.850 | 3.940 | 3.850 | 3.880 |
| 26.05.2009 | 3.900 | 3.900 | 3.840 | 3.840 |
| 27.05.2009 | 3.880 | 3.900 | 3.870 | 3.890 |
| 28.05.2009 | 3.840 | 3.870 | 3.830 | 3.840 |
| 29.05.2009 | 3.840 | 3.860 | 3.760 | 3.770 |
| 01.06.2009 | 3.820 | 3.910 | 3.800 | 3.900 |
| 02.06.2009 | 3.950 | 3.950 | 3.880 | 3.890 |
| 03.06.2009 | 3.870 | 3.910 | 3.810 | 3.810 |
| 04.06.2009 | 3.810 | 3.830 | 3.740 | 3.740 |
| 05.06.2009 | 3.760 | 3.760 | 3.700 | 3.730 |
| 08.06.2009 | 3.740 | 3.780 | 3.730 | 3.750 |
| 09.06.2009 | 3.700 | 3.740 | 3.660 | 3.730 |
| 10.06.2009 | 3.720 | 3.810 | 3.720 | 3.780 |
| 11.06.2009 | 3.760 | 3.810 | 3.750 | 3.770 |
| 12.06.2009 | 3.820 | 3.820 | 3.760 | 3.770 |
| 15.06.2009 | 3.760 | 3.810 | 3.730 | 3.800 |
| 16.06.2009 | 3.800 | 3.810 | 3.770 | 3.770 |
| 17.06.2009 | 3.800 | 3.830 | 3.720 | 3.720 |
| 18.06.2009 | 3.740 | 3.740 | 3.700 | 3.700 |
| 19.06.2009 | 3.740 | 3.760 | 3.710 | 3.750 |
| 22.06.2009 | 3.770 | 3.820 | 3.760 | 3.770 |
| 23.06.2009 | 3.780 | 3.780 | 3.710 | 3.730 |
| 24.06.2009 | 3.730 | 3.780 | 3.720 | 3.740 |
| 25.06.2009 | 3.770 | 3.780 | 3.720 | 3.760 |
| 26.06.2009 | 3.770 | 3.800 | 3.740 | 3.790 |
| 29.06.2009 | 3.730 | 3.760 | 3.670 | 3.700 |
| 30.06.2009 | 3.710 | 3.760 | 3.700 | 3.760 |
| 01.07.2009 | 3.760 | 3.800 | 3.730 | 3.760 |
| 02.07.2009 | 3.770 | 3.790 | 3.740 | 3.740 |
| 03.07.2009 | 3.720 | 3.730 | 3.690 | 3.690 |
| 06.07.2009 | 3.690 | 3.740 | 3.660 | 3.710 |
| 07.07.2009 | 3.710 | 3.750 | 3.710 | 3.730 |
| 08.07.2009 | 3.750 | 3.780 | 3.730 | 3.740 |
| 09.07.2009 | 3.730 | 3.740 | 3.680 | 3.690 |
| 10.07.2009 | 3.710 | 3.720 | 3.680 | 3.720 |
| 13.07.2009 | 3.690 | 3.730 | 3.660 | 3.670 |
| 14.07.2009 | 3.690 | 3.700 | 3.600 | 3.610 |
| 15.07.2009 | 3.600 | 3.610 | 3.570 | 3.570 |
| 16.07.2009 | 3.600 | 3.620 | 3.580 | 3.610 |
| 17.07.2009 | 3.620 | 3.640 | 3.600 | 3.630 |
| 21.07.2009 | 3.660 | 3.710 | 3.650 | 3.710 |
| 22.07.2009 | 3.700 | 3.710 | 3.670 | 3.690 |
| 23.07.2009 | 3.690 | 3.700 | 3.670 | 3.700 |
| 24.07.2009 | 3.720 | 3.740 | 3.700 | 3.740 |
| 27.07.2009 | 3.760 | 3.790 | 3.760 | 3.790 |
| 28.07.2009 | 3.780 | 3.790 | 3.750 | 3.760 |
| 29.07.2009 | 3.760 | 3.780 | 3.750 | 3.770 |
| 30.07.2009 | 3.790 | 3.790 | 3.750 | 3.750 |
| 31.07.2009 | 3.780 | 3.840 | 3.770 | 3.830 |
| 03.08.2009 | 3.830 | 3.840 | 3.760 | 3.770 |
| 04.08.2009 | 3.800 | 3.810 | 3.780 | 3.800 |
| 05.08.2009 | 3.820 | 3.850 | 3.800 | 3.820 |
| 06.08.2009 | 3.840 | 3.850 | 3.820 | 3.840 |
| 07.08.2009 | 3.840 | 3.850 | 3.820 | 3.850 |
| 10.08.2009 | 3.890 | 3.920 | 3.870 | 3.890 |
| 11.08.2009 | 3.870 | 3.890 | 3.840 | 3.850 |
| 12.08.2009 | 3.820 | 3.840 | 3.810 | 3.810 |
| 13.08.2009 | 3.850 | 3.850 | 3.820 | 3.850 |
| 14.08.2009 | 3.830 | 3.840 | 3.810 | 3.820 |
| 17.08.2009 | 3.800 | 3.810 | 3.750 | 3.750 |
| 18.08.2009 | 3.730 | 3.780 | 3.720 | 3.750 |
| 19.08.2009 | 3.760 | 3.760 | 3.730 | 3.740 |
| 20.08.2009 | 3.740 | 3.790 | 3.730 | 3.790 |
| 21.08.2009 | 3.760 | 3.770 | 3.730 | 3.740 |
| 24.08.2009 | 3.760 | 3.800 | 3.760 | 3.790 |
| 25.08.2009 | 3.760 | 3.770 | 3.740 | 3.740 |
| 26.08.2009 | 3.750 | 3.780 | 3.740 | 3.760 |
| 27.08.2009 | 3.750 | 3.760 | 3.730 | 3.730 |
| 28.08.2009 | 3.730 | 3.750 | 3.720 | 3.730 |
| 31.08.2009 | 3.750 | 3.800 | 3.740 | 3.750 |
| 01.09.2009 | 3.750 | 3.790 | 3.750 | 3.790 |
| 02.09.2009 | 3.760 | 3.770 | 3.720 | 3.730 |
| 03.09.2009 | 3.730 | 3.740 | 3.710 | 3.710 |
| 04.09.2009 | 3.710 | 3.710 | 3.680 | 3.680 |
| 07.09.2009 | 3.710 | 3.730 | 3.700 | 3.730 |
| 08.09.2009 | 3.740 | 3.760 | 3.710 | 3.750 |
| 09.09.2009 | 3.730 | 3.740 | 3.710 | 3.740 |
| 10.09.2009 | 3.750 | 3.850 | 3.740 | 3.830 |
| 11.09.2009 | 3.850 | 3.860 | 3.810 | 3.830 |
| 14.09.2009 | 3.830 | 3.850 | 3.810 | 3.820 |
| 15.09.2009 | 3.830 | 3.850 | 3.820 | 3.830 |
| 16.09.2009 | 3.850 | 3.870 | 3.830 | 3.850 |
| 17.09.2009 | 3.850 | 3.880 | 3.850 | 3.880 |
| 18.09.2009 | 3.880 | 3.920 | 3.870 | 3.920 |
| 21.09.2009 | 3.920 | 3.920 | 3.920 | 3.920 |
| 24.09.2009 | 3.930 | 3.950 | 3.910 | 3.950 |
| 25.09.2009 | 3.790 | 3.820 | 3.780 | 3.790 |
| 28.09.2009 | 3.740 | 3.780 | 3.730 | 3.750 |
| 29.09.2009 | 3.760 | 3.760 | 3.690 | 3.710 |
| 30.09.2009 | 3.740 | 3.740 | 3.700 | 3.740 |
| 01.10.2009 | 3.710 | 3.740 | 3.700 | 3.720 |
| 02.10.2009 | 3.690 | 3.700 | 3.670 | 3.680 |
| 05.10.2009 | 3.670 | 3.690 | 3.650 | 3.670 |
| 06.10.2009 | 3.670 | 3.680 | 3.630 | 3.650 |
| 07.10.2009 | 3.660 | 3.670 | 3.620 | 3.620 |
| 08.10.2009 | 3.630 | 3.660 | 3.620 | 3.640 |
| 09.10.2009 | 3.640 | 3.660 | 3.620 | 3.650 |
| 13.10.2009 | 3.670 | 3.680 | 3.630 | 3.650 |
| 14.10.2009 | 3.650 | 3.690 | 3.640 | 3.640 |
| 15.10.2009 | 3.670 | 3.730 | 3.650 | 3.720 |
| 16.10.2009 | 3.700 | 3.730 | 3.680 | 3.710 |
| 19.10.2009 | 3.670 | 3.690 | 3.660 | 3.690 |
| 20.10.2009 | 3.700 | 3.710 | 3.670 | 3.700 |
| 21.10.2009 | 3.690 | 3.700 | 3.650 | 3.670 |
| 22.10.2009 | 3.660 | 3.660 | 3.630 | 3.650 |
| 23.10.2009 | 3.660 | 3.660 | 3.620 | 3.620 |
| 26.10.2009 | 3.610 | 3.630 | 3.600 | 3.610 |
| 27.10.2009 | 3.600 | 3.600 | 3.520 | 3.520 |
| 28.10.2009 | 3.540 | 3.600 | 3.530 | 3.560 |
| 29.10.2009 | 3.550 | 3.570 | 3.530 | 3.530 |
| 30.10.2009 | 3.570 | 3.650 | 3.550 | 3.650 |
| 02.11.2009 | 3.650 | 3.650 | 3.590 | 3.600 |
| 04.11.2009 | 3.590 | 3.630 | 3.580 | 3.620 |
| 05.11.2009 | 3.610 | 3.640 | 3.580 | 3.610 |
| 06.11.2009 | 3.630 | 3.630 | 3.580 | 3.590 |
| 09.11.2009 | 3.580 | 3.590 | 3.560 | 3.580 |
| 10.11.2009 | 3.590 | 3.610 | 3.570 | 3.580 |
| 11.11.2009 | 3.570 | 3.590 | 3.560 | 3.570 |
| 12.11.2009 | 3.560 | 3.570 | 3.500 | 3.520 |
| 13.11.2009 | 3.510 | 3.540 | 3.500 | 3.520 |
| 16.11.2009 | 3.520 | 3.560 | 3.520 | 3.530 |
| 17.11.2009 | 3.550 | 3.560 | 3.530 | 3.550 |
| 18.11.2009 | 3.530 | 3.590 | 3.530 | 3.580 |
| 19.11.2009 | 3.580 | 3.590 | 3.530 | 3.550 |
| 20.11.2009 | 3.550 | 3.580 | 3.530 | 3.540 |
| 24.11.2009 | 3.530 | 3.540 | 3.520 | 3.520 |
| 25.11.2009 | 3.530 | 3.550 | 3.510 | 3.540 |
| 26.11.2009 | 3.530 | 3.540 | 3.510 | 3.520 |
| 27.11.2009 | 3.510 | 3.530 | 3.500 | 3.510 |
| 30.11.2009 | 3.520 | 3.600 | 3.520 | 3.600 |
| 01.12.2009 | 3.600 | 3.650 | 3.580 | 3.650 |
| 02.12.2009 | 3.650 | 3.680 | 3.640 | 3.650 |
| 03.12.2009 | 3.660 | 3.690 | 3.660 | 3.690 |
| 04.12.2009 | 3.700 | 3.730 | 3.690 | 3.730 |
| 07.12.2009 | 3.730 | 3.750 | 3.720 | 3.740 |
| 08.12.2009 | 3.720 | 3.760 | 3.720 | 3.760 |
| 09.12.2009 | 3.730 | 3.780 | 3.730 | 3.750 |
| 10.12.2009 | 3.770 | 3.770 | 3.710 | 3.730 |
| 11.12.2009 | 3.750 | 3.780 | 3.720 | 3.770 |
| 14.12.2009 | 3.760 | 3.770 | 3.710 | 3.730 |
| 15.12.2009 | 3.710 | 3.730 | 3.700 | 3.710 |
| 16.12.2009 | 3.720 | 3.780 | 3.710 | 3.770 |
| 17.12.2009 | 3.750 | 3.790 | 3.750 | 3.770 |
| 18.12.2009 | 3.770 | 3.800 | 3.750 | 3.770 |
| 21.12.2009 | 3.780 | 3.780 | 3.750 | 3.750 |
| 22.12.2009 | 3.760 | 3.790 | 3.750 | 3.780 |
| 24.12.2009 | 3.770 | 3.820 | 3.770 | 3.820 |
| 25.12.2009 | 3.830 | 3.830 | 3.810 | 3.810 |
| 28.12.2009 | 3.820 | 3.840 | 3.810 | 3.840 |
| 29.12.2009 | 3.850 | 3.850 | 3.820 | 3.850 |
| 30.12.2009 | 3.870 | 3.890 | 3.830 | 3.830 |