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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.962,5184
KAPANIŞ 5.967,3381
En Düşük
DÜŞÜK 4.904,5
En Yüksek
YÜKSEK 6.657
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 4.983,5 | 5.027 | 4.923 | 5.000 |
| 06.01.2015 | 4.925 | 4.953 | 4.904,5 | 4.911 |
| 07.01.2015 | 4.904,5 | 4.959,5 | 4.904,5 | 4.913,5 |
| 08.01.2015 | 4.983,5 | 5.100 | 4.979,5 | 5.097 |
| 09.01.2015 | 5.107 | 5.125 | 5.081 | 5.107 |
| 13.01.2015 | 5.050 | 5.158 | 5.042 | 5.158 |
| 14.01.2015 | 5.140 | 5.167 | 5.107 | 5.121 |
| 15.01.2015 | 5.141 | 5.190 | 5.132 | 5.184 |
| 16.01.2015 | 5.113 | 5.194 | 5.104 | 5.194 |
| 19.01.2015 | 5.198 | 5.325 | 5.183 | 5.323 |
| 20.01.2015 | 5.327 | 5.502 | 5.320 | 5.502 |
| 21.01.2015 | 5.500 | 5.577 | 5.403 | 5.575 |
| 22.01.2015 | 5.550 | 5.592 | 5.510 | 5.556 |
| 23.01.2015 | 5.580 | 5.583 | 5.500 | 5.530 |
| 26.01.2015 | 5.490 | 5.630 | 5.484 | 5.627 |
| 27.01.2015 | 5.676 | 5.787 | 5.675 | 5.787 |
| 28.01.2015 | 5.750 | 5.812 | 5.742 | 5.805 |
| 29.01.2015 | 5.778 | 5.895 | 5.776 | 5.860 |
| 30.01.2015 | 5.900 | 5.970 | 5.899 | 5.903 |
| 02.02.2015 | 5.821 | 5.906 | 5.806 | 5.888 |
| 03.02.2015 | 5.880 | 5.884 | 5.718 | 5.776 |
| 04.02.2015 | 5.800 | 5.904 | 5.783 | 5.894 |
| 05.02.2015 | 5.900 | 5.947 | 5.836 | 5.878 |
| 06.02.2015 | 5.864 | 5.914 | 5.840 | 5.864 |
| 09.02.2015 | 5.897 | 5.943 | 5.870 | 5.922 |
| 10.02.2015 | 5.929 | 5.950 | 5.890 | 5.950 |
| 12.02.2015 | 6.000 | 6.098 | 5.999 | 6.060 |
| 13.02.2015 | 6.070 | 6.097 | 6.040 | 6.063 |
| 16.02.2015 | 6.098 | 6.100 | 5.988 | 6.047 |
| 17.02.2015 | 6.001 | 6.049 | 5.981 | 6.035 |
| 18.02.2015 | 6.050 | 6.114 | 6.015 | 6.109 |
| 19.02.2015 | 6.090 | 6.110 | 6.068 | 6.078 |
| 20.02.2015 | 6.078 | 6.099 | 6.022 | 6.052 |
| 23.02.2015 | 6.060 | 6.105 | 6.039 | 6.082 |
| 24.02.2015 | 6.096 | 6.136 | 6.066 | 6.136 |
| 25.02.2015 | 6.150 | 6.166 | 6.090 | 6.105 |
| 26.02.2015 | 6.099 | 6.144 | 6.085 | 6.108 |
| 27.02.2015 | 6.127 | 6.142 | 6.089 | 6.123 |
| 02.03.2015 | 6.110 | 6.222 | 6.108 | 6.195 |
| 03.03.2015 | 6.218 | 6.308 | 6.209 | 6.302 |
| 04.03.2015 | 6.300 | 6.400 | 6.240 | 6.390 |
| 05.03.2015 | 6.400 | 6.545 | 6.399 | 6.516 |
| 06.03.2015 | 6.502 | 6.657 | 6.502 | 6.636 |
| 09.03.2015 | 6.610 | 6.624 | 6.404 | 6.450 |
| 10.03.2015 | 6.473 | 6.497 | 6.392 | 6.431 |
| 11.03.2015 | 6.358 | 6.489 | 6.353 | 6.445 |
| 12.03.2015 | 6.443 | 6.489 | 6.410 | 6.486 |
| 13.03.2015 | 6.437 | 6.455 | 6.400 | 6.408 |
| 16.03.2015 | 6.344 | 6.344 | 6.302 | 6.305 |
| 17.03.2015 | 6.321 | 6.395 | 6.316 | 6.377 |
| 18.03.2015 | 6.332 | 6.400 | 6.326 | 6.378 |
| 19.03.2015 | 6.378 | 6.399 | 6.286 | 6.316 |
| 20.03.2015 | 6.315 | 6.344 | 6.238 | 6.339 |
| 23.03.2015 | 6.354 | 6.486 | 6.322 | 6.470 |
| 24.03.2015 | 6.500 | 6.527 | 6.414 | 6.425 |
| 25.03.2015 | 6.426 | 6.440 | 6.315 | 6.368 |
| 26.03.2015 | 6.365 | 6.371 | 6.220 | 6.245 |
| 27.03.2015 | 6.129 | 6.213 | 6.073 | 6.111 |
| 30.03.2015 | 6.054 | 6.100 | 5.985 | 6.080 |
| 31.03.2015 | 6.159 | 6.179 | 5.999 | 5.999 |
| 01.04.2015 | 5.951 | 5.978 | 5.800 | 5.877 |
| 02.04.2015 | 5.900 | 6.000 | 5.893 | 5.945 |
| 03.04.2015 | 5.970 | 5.999 | 5.900 | 5.933 |
| 06.04.2015 | 5.900 | 5.947 | 5.853 | 5.935 |
| 07.04.2015 | 5.970 | 5.977 | 5.914 | 5.949 |
| 08.04.2015 | 5.998 | 6.053 | 5.960 | 6.045 |
| 09.04.2015 | 6.104 | 6.125 | 6.025 | 6.084 |
| 10.04.2015 | 6.105 | 6.110 | 6.032 | 6.065 |
| 13.04.2015 | 6.064 | 6.112 | 6.038 | 6.079 |
| 14.04.2015 | 6.075 | 6.082 | 6.023 | 6.038 |
| 15.04.2015 | 6.008 | 6.038 | 5.982 | 6.017 |
| 16.04.2015 | 5.990 | 6.026 | 5.920 | 6.026 |
| 17.04.2015 | 6.011 | 6.135 | 5.995 | 6.095 |
| 20.04.2015 | 6.151 | 6.290 | 6.136 | 6.223 |
| 21.04.2015 | 6.300 | 6.320 | 6.262 | 6.299 |
| 22.04.2015 | 6.318 | 6.319 | 6.275 | 6.299 |
| 23.04.2015 | 6.301 | 6.310 | 6.266 | 6.299 |
| 24.04.2015 | 6.300 | 6.305 | 6.232 | 6.247 |
| 27.04.2015 | 6.249 | 6.288 | 6.226 | 6.248 |
| 28.04.2015 | 6.280 | 6.307 | 6.211 | 6.291 |
| 30.04.2015 | 5.950 | 6.165 | 5.939 | 6.157 |
| 01.05.2015 | 6.152 | 6.205 | 6.126 | 6.193 |
| 07.05.2015 | 6.189 | 6.263 | 6.121 | 6.171 |
| 08.05.2015 | 6.171 | 6.195 | 6.105 | 6.113 |
| 11.05.2015 | 6.199 | 6.260 | 6.163 | 6.207 |
| 12.05.2015 | 6.200 | 6.233 | 6.143 | 6.220 |
| 13.05.2015 | 6.200 | 6.226 | 6.165 | 6.215 |
| 14.05.2015 | 6.212 | 6.212 | 6.137 | 6.170 |
| 15.05.2015 | 6.195 | 6.245 | 6.176 | 6.226 |
| 18.05.2015 | 6.001 | 6.080 | 5.901 | 6.067 |
| 19.05.2015 | 6.050 | 6.100 | 6.033 | 6.047 |
| 20.05.2015 | 6.064 | 6.068 | 5.991 | 5.998 |
| 21.05.2015 | 6.025 | 6.039 | 5.990 | 6.004 |
| 22.05.2015 | 6.002 | 6.008 | 5.950 | 5.975 |
| 25.05.2015 | 5.988 | 6.023 | 5.977 | 6.004 |
| 26.05.2015 | 6.000 | 6.035 | 5.999 | 6.011 |
| 27.05.2015 | 6.015 | 6.030 | 5.953 | 5.953 |
| 28.05.2015 | 5.980 | 6.074 | 5.966 | 6.048 |
| 29.05.2015 | 6.080 | 6.132 | 6.040 | 6.040 |
| 01.06.2015 | 6.019 | 6.070 | 5.991 | 6.049 |
| 02.06.2015 | 6.092 | 6.104 | 6.006 | 6.027 |
| 03.06.2015 | 6.001 | 6.050 | 5.991 | 6.010 |
| 04.06.2015 | 6.044 | 6.044 | 5.987 | 5.993 |
| 05.06.2015 | 5.985 | 6.006 | 5.961 | 6.003 |
| 08.06.2015 | 6.010 | 6.019 | 5.961 | 5.981 |
| 09.06.2015 | 5.955 | 6.036 | 5.955 | 5.960 |
| 10.06.2015 | 5.960 | 6.088 | 5.959 | 6.040 |
| 11.06.2015 | 6.070 | 6.170 | 6.068 | 6.094 |
| 12.06.2015 | 6.154 | 6.159 | 6.082 | 6.115 |
| 15.06.2015 | 6.040 | 6.145 | 6.033 | 6.135 |
| 16.06.2015 | 6.073 | 6.122 | 6.000 | 6.012 |
| 17.06.2015 | 6.010 | 6.020 | 5.954 | 5.962 |
| 18.06.2015 | 5.952 | 5.969 | 5.919 | 5.919 |
| 19.06.2015 | 5.972 | 5.986 | 5.900 | 5.903 |
| 22.06.2015 | 5.911 | 6.035 | 5.908 | 6.018 |
| 23.06.2015 | 6.061 | 6.085 | 6.029 | 6.062 |
| 24.06.2015 | 6.090 | 6.090 | 6.052 | 6.067 |
| 25.06.2015 | 6.070 | 6.086 | 6.029 | 6.031 |
| 26.06.2015 | 5.990 | 6.012 | 5.950 | 5.961 |
| 29.06.2015 | 5.889 | 5.926 | 5.836 | 5.836 |
| 30.06.2015 | 5.833 | 5.948 | 5.825 | 5.911 |
| 01.07.2015 | 5.911 | 5.925 | 5.863 | 5.870 |
| 02.07.2015 | 5.945 | 6.019 | 5.917 | 5.997 |
| 03.07.2015 | 5.990 | 6.002 | 5.958 | 5.983 |
| 06.07.2015 | 5.900 | 6.009 | 5.894 | 5.948 |
| 07.07.2015 | 6.007 | 6.096 | 6.004 | 6.064 |
| 08.07.2015 | 6.020 | 6.052 | 5.929 | 5.929 |
| 09.07.2015 | 5.876 | 5.954 | 5.811 | 5.940 |
| 10.07.2015 | 5.939 | 6.044 | 5.920 | 5.934 |
| 13.07.2015 | 6.000 | 6.083 | 5.972 | 6.058 |
| 14.07.2015 | 6.113 | 6.167 | 6.100 | 6.161 |
| 15.07.2015 | 6.161 | 6.244 | 6.146 | 6.213 |
| 16.07.2015 | 6.260 | 6.284 | 6.179 | 6.201 |
| 17.07.2015 | 6.210 | 6.271 | 6.180 | 6.229 |
| 21.07.2015 | 6.256 | 6.297 | 6.193 | 6.200 |
| 22.07.2015 | 6.200 | 6.208 | 6.145 | 6.154 |
| 23.07.2015 | 6.154 | 6.220 | 6.122 | 6.202 |
| 24.07.2015 | 6.216 | 6.230 | 6.182 | 6.218 |
| 27.07.2015 | 6.124 | 6.167 | 6.081 | 6.108 |
| 28.07.2015 | 6.085 | 6.123 | 6.035 | 6.068 |
| 29.07.2015 | 6.105 | 6.117 | 6.057 | 6.082 |
| 30.07.2015 | 6.114 | 6.165 | 6.082 | 6.102 |
| 31.07.2015 | 6.131 | 6.280 | 6.123 | 6.240 |
| 03.08.2015 | 6.243 | 6.318 | 6.206 | 6.301 |
| 04.08.2015 | 6.320 | 6.450 | 6.318 | 6.432 |
| 05.08.2015 | 6.430 | 6.474 | 6.328 | 6.403 |
| 06.08.2015 | 6.418 | 6.437 | 6.341 | 6.341 |
| 07.08.2015 | 6.300 | 6.339 | 6.252 | 6.300 |
| 10.08.2015 | 6.297 | 6.427 | 6.287 | 6.415 |
| 11.08.2015 | 6.427 | 6.432 | 6.343 | 6.421 |
| 12.08.2015 | 6.415 | 6.470 | 6.362 | 6.450 |
| 13.08.2015 | 6.416 | 6.505 | 6.382 | 6.501 |
| 14.08.2015 | 6.505 | 6.524 | 6.459 | 6.499 |
| 17.08.2015 | 6.505 | 6.550 | 6.503 | 6.523 |
| 18.08.2015 | 6.550 | 6.609 | 6.539 | 6.583 |
| 19.08.2015 | 6.546 | 6.600 | 6.523 | 6.534 |
| 20.08.2015 | 6.565 | 6.602 | 6.477 | 6.488 |
| 21.08.2015 | 6.383 | 6.387 | 6.266 | 6.284 |
| 24.08.2015 | 6.060 | 6.143 | 5.956 | 5.966 |
| 25.08.2015 | 5.800 | 6.112 | 5.690 | 5.690 |
| 26.08.2015 | 5.701 | 5.817 | 5.673 | 5.770 |
| 27.08.2015 | 5.915 | 5.972 | 5.812 | 5.835 |
| 28.08.2015 | 6.010 | 6.010 | 5.902 | 5.966 |
| 31.08.2015 | 5.955 | 5.995 | 5.883 | 5.962 |
| 01.09.2015 | 5.946 | 5.946 | 5.700 | 5.700 |
| 02.09.2015 | 5.610 | 5.828 | 5.580 | 5.695 |
| 03.09.2015 | 5.808 | 5.878 | 5.750 | 5.752 |
| 04.09.2015 | 5.774 | 5.779 | 5.600 | 5.670 |
| 07.09.2015 | 5.650 | 5.713 | 5.578 | 5.680 |
| 08.09.2015 | 5.689 | 5.689 | 5.472 | 5.476 |
| 09.09.2015 | 5.670 | 5.900 | 5.625 | 5.900 |
| 10.09.2015 | 5.736 | 5.816 | 5.711 | 5.772 |
| 11.09.2015 | 5.732 | 5.827 | 5.701 | 5.744 |
| 14.09.2015 | 5.791 | 5.828 | 5.729 | 5.730 |
| 15.09.2015 | 5.789 | 5.805 | 5.681 | 5.710 |
| 16.09.2015 | 5.760 | 5.784 | 5.686 | 5.712 |
| 17.09.2015 | 5.750 | 5.763 | 5.667 | 5.706 |
| 18.09.2015 | 5.710 | 5.743 | 5.642 | 5.642 |
| 24.09.2015 | 5.570 | 5.584 | 5.445 | 5.445 |
| 25.09.2015 | 5.437 | 5.549 | 5.400 | 5.545 |
| 28.09.2015 | 5.501 | 5.550 | 5.389 | 5.422 |
| 29.09.2015 | 5.300 | 5.302 | 5.086 | 5.114 |
| 30.09.2015 | 5.204 | 5.257 | 5.162 | 5.237 |
| 01.10.2015 | 5.266 | 5.327 | 5.187 | 5.295 |
| 02.10.2015 | 5.261 | 5.265 | 5.176 | 5.256 |
| 05.10.2015 | 5.334 | 5.399 | 5.303 | 5.369 |
| 06.10.2015 | 5.440 | 5.468 | 5.377 | 5.427 |
| 07.10.2015 | 5.478 | 5.525 | 5.410 | 5.486 |
| 08.10.2015 | 5.550 | 5.576 | 5.412 | 5.423 |
| 09.10.2015 | 5.478 | 5.506 | 5.394 | 5.505 |
| 13.10.2015 | 5.465 | 5.529 | 5.446 | 5.467 |
| 14.10.2015 | 5.496 | 5.523 | 5.383 | 5.427 |
| 15.10.2015 | 5.486 | 5.595 | 5.436 | 5.585 |
| 16.10.2015 | 5.611 | 5.696 | 5.596 | 5.674 |
| 19.10.2015 | 5.692 | 5.737 | 5.610 | 5.645 |
| 20.10.2015 | 5.693 | 5.717 | 5.650 | 5.689 |
| 21.10.2015 | 5.687 | 5.699 | 5.624 | 5.694 |
| 22.10.2015 | 5.614 | 5.665 | 5.585 | 5.601 |
| 23.10.2015 | 5.701 | 5.728 | 5.669 | 5.713 |
| 26.10.2015 | 5.771 | 5.816 | 5.742 | 5.784 |
| 27.10.2015 | 5.785 | 5.803 | 5.744 | 5.753 |
| 28.10.2015 | 5.810 | 5.873 | 5.802 | 5.863 |
| 29.10.2015 | 5.896 | 5.920 | 5.840 | 5.849 |
| 30.10.2015 | 5.898 | 5.970 | 5.880 | 5.930 |
| 02.11.2015 | 5.753 | 5.879 | 5.753 | 5.859 |
| 04.11.2015 | 5.999 | 6.033 | 5.951 | 5.955 |
| 05.11.2015 | 5.993 | 6.080 | 5.950 | 6.033 |
| 06.11.2015 | 6.052 | 6.116 | 6.030 | 6.116 |
| 09.11.2015 | 6.126 | 6.157 | 6.074 | 6.143 |
| 10.11.2015 | 6.069 | 6.180 | 6.063 | 6.180 |
| 11.11.2015 | 6.141 | 6.177 | 6.131 | 6.152 |
| 12.11.2015 | 6.148 | 6.180 | 6.131 | 6.158 |
| 13.11.2015 | 6.100 | 6.150 | 6.072 | 6.150 |
| 16.11.2015 | 6.028 | 6.120 | 6.020 | 6.096 |
| 17.11.2015 | 6.160 | 6.169 | 6.120 | 6.120 |
| 18.11.2015 | 6.156 | 6.180 | 6.121 | 6.136 |
| 19.11.2015 | 6.196 | 6.245 | 6.140 | 6.166 |
| 20.11.2015 | 6.155 | 6.192 | 6.102 | 6.192 |
| 24.11.2015 | 6.201 | 6.240 | 6.176 | 6.219 |
| 25.11.2015 | 6.172 | 6.179 | 6.111 | 6.158 |
| 26.11.2015 | 6.199 | 6.229 | 6.166 | 6.204 |
| 27.11.2015 | 6.225 | 6.250 | 6.161 | 6.174 |
| 30.11.2015 | 6.105 | 6.112 | 5.982 | 5.983 |
| 01.12.2015 | 5.982 | 6.104 | 5.963 | 6.090 |
| 02.12.2015 | 6.033 | 6.086 | 6.023 | 6.031 |
| 03.12.2015 | 6.035 | 6.084 | 6.025 | 6.072 |
| 04.12.2015 | 5.978 | 5.989 | 5.925 | 5.940 |
| 07.12.2015 | 6.000 | 6.046 | 5.978 | 5.997 |
| 08.12.2015 | 6.005 | 6.042 | 5.931 | 5.932 |
| 09.12.2015 | 5.900 | 5.925 | 5.818 | 5.825 |
| 10.12.2015 | 5.759 | 5.779 | 5.714 | 5.749 |
| 11.12.2015 | 5.728 | 5.854 | 5.728 | 5.829 |
| 14.12.2015 | 5.680 | 5.743 | 5.672 | 5.732 |
| 15.12.2015 | 5.745 | 5.777 | 5.645 | 5.646 |
| 16.12.2015 | 5.752 | 5.808 | 5.714 | 5.789 |
| 17.12.2015 | 5.890 | 5.939 | 5.851 | 5.924 |
| 18.12.2015 | 5.925 | 6.158 | 5.907 | 5.981 |
| 21.12.2015 | 5.928 | 5.989 | 5.866 | 5.953 |
| 22.12.2015 | 5.957 | 5.986 | 5.943 | 5.955 |
| 24.12.2015 | 6.012 | 6.047 | 5.846 | 5.860 |
| 25.12.2015 | 5.908 | 5.947 | 5.884 | 5.895 |
| 28.12.2015 | 5.898 | 5.943 | 5.858 | 5.929 |
| 29.12.2015 | 5.940 | 6.098 | 5.933 | 6.093 |
| 30.12.2015 | 6.071 | 6.100 | 6.032 | 6.065 |