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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.933,4245
KAPANIŞ 4.929,649
En Düşük
DÜŞÜK 4.098
En Yüksek
YÜKSEK 6.039
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 6.000 | 6.039 | 5.900 | 5.917 |
| 05.01.2016 | 5.871 | 5.910 | 5.827 | 5.853 |
| 06.01.2016 | 5.913 | 5.968 | 5.805 | 5.869 |
| 07.01.2016 | 5.868 | 5.946 | 5.781 | 5.853 |
| 08.01.2016 | 5.782 | 5.926 | 5.721 | 5.787 |
| 12.01.2016 | 5.711 | 5.773 | 5.614 | 5.625 |
| 13.01.2016 | 5.658 | 5.707 | 5.638 | 5.677 |
| 14.01.2016 | 5.609 | 5.609 | 5.471 | 5.559 |
| 15.01.2016 | 5.647 | 5.705 | 5.545 | 5.588 |
| 18.01.2016 | 5.488 | 5.560 | 5.481 | 5.545 |
| 19.01.2016 | 5.542 | 5.587 | 5.477 | 5.530 |
| 20.01.2016 | 5.508 | 5.547 | 5.361 | 5.374 |
| 21.01.2016 | 5.400 | 5.476 | 5.309 | 5.309 |
| 22.01.2016 | 5.460 | 5.580 | 5.383 | 5.556 |
| 25.01.2016 | 5.618 | 5.669 | 5.568 | 5.655 |
| 26.01.2016 | 5.580 | 5.630 | 5.560 | 5.600 |
| 27.01.2016 | 5.668 | 5.714 | 5.621 | 5.695 |
| 28.01.2016 | 5.691 | 5.721 | 5.643 | 5.668 |
| 29.01.2016 | 5.702 | 5.788 | 5.534 | 5.773 |
| 01.02.2016 | 5.838 | 5.852 | 5.786 | 5.845 |
| 02.02.2016 | 5.790 | 5.955 | 5.790 | 5.950 |
| 03.02.2016 | 5.890 | 5.933 | 5.781 | 5.815 |
| 04.02.2016 | 5.838 | 5.847 | 5.639 | 5.698 |
| 05.02.2016 | 5.600 | 5.722 | 5.557 | 5.710 |
| 08.02.2016 | 5.655 | 5.871 | 5.641 | 5.845 |
| 09.02.2016 | 5.697 | 5.724 | 5.590 | 5.596 |
| 10.02.2016 | 5.551 | 5.561 | 5.290 | 5.341 |
| 12.02.2016 | 5.200 | 5.237 | 5.010 | 5.087 |
| 15.02.2016 | 5.298 | 5.542 | 5.292 | 5.498 |
| 16.02.2016 | 5.426 | 5.543 | 5.422 | 5.462 |
| 17.02.2016 | 5.430 | 5.476 | 5.244 | 5.298 |
| 18.02.2016 | 5.497 | 5.519 | 5.440 | 5.458 |
| 19.02.2016 | 5.430 | 5.471 | 5.344 | 5.381 |
| 22.02.2016 | 5.344 | 5.455 | 5.319 | 5.417 |
| 23.02.2016 | 5.454 | 5.465 | 5.335 | 5.338 |
| 24.02.2016 | 5.303 | 5.406 | 5.281 | 5.358 |
| 25.02.2016 | 5.388 | 5.442 | 5.357 | 5.415 |
| 26.02.2016 | 5.452 | 5.531 | 5.433 | 5.454 |
| 29.02.2016 | 5.522 | 5.522 | 5.371 | 5.371 |
| 01.03.2016 | 5.362 | 5.416 | 5.341 | 5.381 |
| 02.03.2016 | 5.478 | 5.587 | 5.460 | 5.564 |
| 03.03.2016 | 5.521 | 5.556 | 5.480 | 5.556 |
| 04.03.2016 | 5.501 | 5.534 | 5.446 | 5.520 |
| 07.03.2016 | 5.470 | 5.500 | 5.441 | 5.484 |
| 08.03.2016 | 5.500 | 5.500 | 5.395 | 5.447 |
| 09.03.2016 | 5.424 | 5.435 | 5.316 | 5.362 |
| 10.03.2016 | 5.409 | 5.475 | 5.379 | 5.460 |
| 11.03.2016 | 5.395 | 5.482 | 5.360 | 5.444 |
| 14.03.2016 | 5.500 | 5.512 | 5.460 | 5.471 |
| 15.03.2016 | 5.473 | 5.479 | 5.423 | 5.451 |
| 16.03.2016 | 5.413 | 5.458 | 5.393 | 5.398 |
| 17.03.2016 | 5.434 | 5.465 | 5.362 | 5.399 |
| 18.03.2016 | 5.351 | 5.381 | 5.240 | 5.261 |
| 22.03.2016 | 5.347 | 5.422 | 5.301 | 5.394 |
| 23.03.2016 | 5.412 | 5.473 | 5.354 | 5.378 |
| 24.03.2016 | 5.379 | 5.438 | 5.370 | 5.399 |
| 25.03.2016 | 5.433 | 5.447 | 5.401 | 5.427 |
| 28.03.2016 | 5.446 | 5.494 | 5.441 | 5.488 |
| 29.03.2016 | 5.401 | 5.407 | 5.319 | 5.337 |
| 30.03.2016 | 5.313 | 5.318 | 5.220 | 5.225 |
| 31.03.2016 | 5.238 | 5.240 | 5.132 | 5.136 |
| 01.04.2016 | 5.123 | 5.146 | 4.952 | 4.967 |
| 04.04.2016 | 4.970 | 5.063 | 4.950 | 5.017 |
| 05.04.2016 | 5.021 | 5.056 | 4.972 | 4.988 |
| 06.04.2016 | 5.017 | 5.103 | 5.004 | 5.067 |
| 07.04.2016 | 5.066 | 5.166 | 5.056 | 5.155 |
| 08.04.2016 | 5.083 | 5.206 | 5.036 | 5.155 |
| 11.04.2016 | 5.095 | 5.129 | 5.052 | 5.105 |
| 12.04.2016 | 5.129 | 5.198 | 5.112 | 5.156 |
| 13.04.2016 | 5.211 | 5.256 | 5.166 | 5.233 |
| 14.04.2016 | 5.301 | 5.420 | 5.272 | 5.420 |
| 15.04.2016 | 5.360 | 5.447 | 5.350 | 5.427 |
| 18.04.2016 | 5.240 | 5.288 | 5.222 | 5.256 |
| 19.04.2016 | 5.353 | 5.356 | 5.290 | 5.321 |
| 20.04.2016 | 5.350 | 5.392 | 5.315 | 5.369 |
| 21.04.2016 | 5.440 | 5.470 | 5.390 | 5.470 |
| 22.04.2016 | 5.422 | 5.515 | 5.406 | 5.515 |
| 25.04.2016 | 5.525 | 5.527 | 5.461 | 5.478 |
| 26.04.2016 | 5.440 | 5.499 | 5.430 | 5.499 |
| 27.04.2016 | 5.500 | 5.520 | 5.381 | 5.426 |
| 28.04.2016 | 5.497 | 5.497 | 5.200 | 5.262 |
| 02.05.2016 | 5.010 | 5.113 | 5.010 | 5.104 |
| 06.05.2016 | 5.100 | 5.150 | 5.072 | 5.131 |
| 09.05.2016 | 5.164 | 5.236 | 5.145 | 5.207 |
| 10.05.2016 | 5.207 | 5.305 | 5.186 | 5.289 |
| 11.05.2016 | 5.100 | 5.137 | 5.020 | 5.030 |
| 12.05.2016 | 5.010 | 5.020 | 4.981 | 5.011 |
| 13.05.2016 | 5.039 | 5.039 | 4.872 | 4.872 |
| 16.05.2016 | 4.864 | 4.866 | 4.770 | 4.787 |
| 17.05.2016 | 4.785 | 4.804 | 4.753 | 4.796 |
| 18.05.2016 | 4.792 | 4.798 | 4.709 | 4.734 |
| 19.05.2016 | 4.723 | 4.768 | 4.700 | 4.711 |
| 20.05.2016 | 4.700 | 4.722 | 4.682 | 4.690 |
| 23.05.2016 | 4.690 | 4.739 | 4.683 | 4.731 |
| 24.05.2016 | 4.722 | 4.749 | 4.704 | 4.713 |
| 25.05.2016 | 4.770 | 4.779 | 4.704 | 4.707 |
| 26.05.2016 | 4.771 | 4.844 | 4.747 | 4.791 |
| 27.05.2016 | 4.800 | 4.857 | 4.788 | 4.797 |
| 30.05.2016 | 4.750 | 4.827 | 4.742 | 4.819 |
| 31.05.2016 | 4.810 | 4.840 | 4.794 | 4.797 |
| 01.06.2016 | 4.755 | 4.755 | 4.662 | 4.675 |
| 02.06.2016 | 4.650 | 4.662 | 4.550 | 4.574 |
| 03.06.2016 | 4.615 | 4.636 | 4.594 | 4.627 |
| 06.06.2016 | 4.517 | 4.611 | 4.513 | 4.610 |
| 07.06.2016 | 4.576 | 4.604 | 4.553 | 4.594 |
| 08.06.2016 | 4.582 | 4.620 | 4.572 | 4.615 |
| 09.06.2016 | 4.567 | 4.596 | 4.555 | 4.569 |
| 10.06.2016 | 4.556 | 4.568 | 4.513 | 4.553 |
| 13.06.2016 | 4.500 | 4.516 | 4.449 | 4.449 |
| 14.06.2016 | 4.430 | 4.472 | 4.392 | 4.401 |
| 15.06.2016 | 4.388 | 4.462 | 4.381 | 4.426 |
| 16.06.2016 | 4.404 | 4.430 | 4.259 | 4.270 |
| 17.06.2016 | 4.340 | 4.389 | 4.315 | 4.317 |
| 20.06.2016 | 4.377 | 4.465 | 4.375 | 4.445 |
| 21.06.2016 | 4.427 | 4.494 | 4.399 | 4.481 |
| 22.06.2016 | 4.453 | 4.479 | 4.412 | 4.412 |
| 23.06.2016 | 4.412 | 4.459 | 4.392 | 4.446 |
| 24.06.2016 | 4.447 | 4.475 | 4.098 | 4.132 |
| 27.06.2016 | 4.177 | 4.358 | 4.177 | 4.346 |
| 28.06.2016 | 4.206 | 4.386 | 4.206 | 4.343 |
| 29.06.2016 | 4.343 | 4.470 | 4.340 | 4.440 |
| 30.06.2016 | 4.500 | 4.505 | 4.424 | 4.424 |
| 01.07.2016 | 4.426 | 4.442 | 4.389 | 4.438 |
| 04.07.2016 | 4.419 | 4.510 | 4.417 | 4.482 |
| 05.07.2016 | 4.469 | 4.502 | 4.455 | 4.469 |
| 06.07.2016 | 4.419 | 4.427 | 4.344 | 4.384 |
| 07.07.2016 | 4.372 | 4.442 | 4.370 | 4.398 |
| 08.07.2016 | 4.440 | 4.443 | 4.253 | 4.253 |
| 11.07.2016 | 4.365 | 4.430 | 4.361 | 4.383 |
| 12.07.2016 | 4.444 | 4.488 | 4.415 | 4.426 |
| 13.07.2016 | 4.480 | 4.480 | 4.367 | 4.377 |
| 14.07.2016 | 4.397 | 4.447 | 4.385 | 4.427 |
| 15.07.2016 | 4.425 | 4.425 | 4.361 | 4.375 |
| 19.07.2016 | 4.403 | 4.464 | 4.370 | 4.464 |
| 20.07.2016 | 4.465 | 4.480 | 4.437 | 4.480 |
| 21.07.2016 | 4.516 | 4.538 | 4.496 | 4.512 |
| 22.07.2016 | 4.476 | 4.512 | 4.424 | 4.458 |
| 25.07.2016 | 4.514 | 4.585 | 4.497 | 4.566 |
| 26.07.2016 | 4.565 | 4.565 | 4.496 | 4.513 |
| 27.07.2016 | 4.535 | 4.580 | 4.524 | 4.548 |
| 28.07.2016 | 4.552 | 4.564 | 4.516 | 4.533 |
| 29.07.2016 | 4.550 | 4.594 | 4.492 | 4.588 |
| 01.08.2016 | 4.623 | 4.804 | 4.605 | 4.800 |
| 02.08.2016 | 4.780 | 4.818 | 4.769 | 4.778 |
| 03.08.2016 | 4.700 | 4.767 | 4.693 | 4.722 |
| 04.08.2016 | 4.724 | 4.750 | 4.658 | 4.734 |
| 05.08.2016 | 4.691 | 4.710 | 4.611 | 4.629 |
| 08.08.2016 | 4.670 | 4.699 | 4.653 | 4.694 |
| 09.08.2016 | 4.750 | 4.783 | 4.726 | 4.765 |
| 10.08.2016 | 4.735 | 4.772 | 4.720 | 4.764 |
| 12.08.2016 | 4.785 | 4.808 | 4.774 | 4.808 |
| 15.08.2016 | 4.785 | 4.785 | 4.711 | 4.717 |
| 16.08.2016 | 4.717 | 4.724 | 4.651 | 4.652 |
| 17.08.2016 | 4.650 | 4.702 | 4.640 | 4.690 |
| 18.08.2016 | 4.646 | 4.650 | 4.540 | 4.540 |
| 19.08.2016 | 4.548 | 4.579 | 4.516 | 4.530 |
| 22.08.2016 | 4.525 | 4.569 | 4.525 | 4.545 |
| 23.08.2016 | 4.543 | 4.583 | 4.526 | 4.541 |
| 24.08.2016 | 4.516 | 4.573 | 4.516 | 4.563 |
| 25.08.2016 | 4.550 | 4.566 | 4.530 | 4.541 |
| 26.08.2016 | 4.530 | 4.536 | 4.489 | 4.489 |
| 29.08.2016 | 4.579 | 4.592 | 4.526 | 4.561 |
| 30.08.2016 | 4.559 | 4.584 | 4.550 | 4.552 |
| 31.08.2016 | 4.598 | 4.599 | 4.555 | 4.560 |
| 01.09.2016 | 4.601 | 4.675 | 4.581 | 4.664 |
| 02.09.2016 | 4.680 | 4.715 | 4.668 | 4.710 |
| 05.09.2016 | 4.758 | 4.771 | 4.723 | 4.756 |
| 06.09.2016 | 4.733 | 4.757 | 4.727 | 4.734 |
| 07.09.2016 | 4.724 | 4.727 | 4.679 | 4.708 |
| 08.09.2016 | 4.690 | 4.690 | 4.639 | 4.680 |
| 09.09.2016 | 4.700 | 4.730 | 4.695 | 4.710 |
| 12.09.2016 | 4.680 | 4.685 | 4.648 | 4.668 |
| 13.09.2016 | 4.700 | 4.744 | 4.689 | 4.713 |
| 14.09.2016 | 4.713 | 4.724 | 4.628 | 4.640 |
| 15.09.2016 | 4.605 | 4.624 | 4.560 | 4.565 |
| 16.09.2016 | 4.579 | 4.608 | 4.557 | 4.597 |
| 20.09.2016 | 4.562 | 4.678 | 4.561 | 4.644 |
| 21.09.2016 | 4.691 | 4.775 | 4.629 | 4.764 |
| 23.09.2016 | 4.770 | 4.810 | 4.745 | 4.805 |
| 26.09.2016 | 4.813 | 4.844 | 4.813 | 4.841 |
| 27.09.2016 | 4.831 | 4.897 | 4.824 | 4.896 |
| 28.09.2016 | 4.790 | 4.860 | 4.788 | 4.858 |
| 29.09.2016 | 4.857 | 4.872 | 4.825 | 4.845 |
| 30.09.2016 | 4.797 | 4.860 | 4.714 | 4.823 |
| 03.10.2016 | 4.852 | 4.875 | 4.824 | 4.827 |
| 04.10.2016 | 4.841 | 4.857 | 4.803 | 4.851 |
| 05.10.2016 | 4.860 | 4.865 | 4.821 | 4.850 |
| 06.10.2016 | 4.854 | 4.859 | 4.831 | 4.850 |
| 07.10.2016 | 4.860 | 4.877 | 4.831 | 4.867 |
| 11.10.2016 | 4.884 | 4.942 | 4.870 | 4.904 |
| 12.10.2016 | 4.855 | 4.881 | 4.838 | 4.851 |
| 13.10.2016 | 4.830 | 4.858 | 4.819 | 4.855 |
| 14.10.2016 | 4.850 | 4.863 | 4.776 | 4.793 |
| 17.10.2016 | 4.783 | 4.830 | 4.761 | 4.828 |
| 18.10.2016 | 4.803 | 4.827 | 4.789 | 4.819 |
| 19.10.2016 | 4.813 | 4.828 | 4.795 | 4.803 |
| 20.10.2016 | 4.790 | 4.815 | 4.782 | 4.809 |
| 21.10.2016 | 4.829 | 4.829 | 4.777 | 4.780 |
| 24.10.2016 | 4.780 | 4.794 | 4.762 | 4.768 |
| 25.10.2016 | 4.765 | 4.770 | 4.730 | 4.743 |
| 26.10.2016 | 4.735 | 4.806 | 4.733 | 4.804 |
| 27.10.2016 | 4.797 | 4.809 | 4.758 | 4.788 |
| 28.10.2016 | 4.768 | 4.829 | 4.768 | 4.826 |
| 31.10.2016 | 4.765 | 4.774 | 4.671 | 4.700 |
| 01.11.2016 | 4.701 | 4.727 | 4.680 | 4.709 |
| 02.11.2016 | 4.612 | 4.638 | 4.505 | 4.609 |
| 04.11.2016 | 4.621 | 4.621 | 4.532 | 4.558 |
| 07.11.2016 | 4.608 | 4.613 | 4.535 | 4.540 |
| 08.11.2016 | 4.565 | 4.565 | 4.460 | 4.463 |
| 09.11.2016 | 4.491 | 4.544 | 4.321 | 4.356 |
| 10.11.2016 | 4.576 | 4.589 | 4.511 | 4.584 |
| 11.11.2016 | 4.625 | 4.684 | 4.595 | 4.638 |
| 14.11.2016 | 4.651 | 4.651 | 4.585 | 4.595 |
| 15.11.2016 | 4.614 | 4.653 | 4.597 | 4.653 |
| 16.11.2016 | 4.688 | 4.700 | 4.651 | 4.692 |
| 17.11.2016 | 4.691 | 4.725 | 4.681 | 4.718 |
| 18.11.2016 | 4.723 | 4.736 | 4.651 | 4.652 |
| 21.11.2016 | 4.660 | 4.717 | 4.655 | 4.697 |
| 22.11.2016 | 4.660 | 4.745 | 4.660 | 4.738 |
| 24.11.2016 | 4.757 | 4.758 | 4.664 | 4.666 |
| 25.11.2016 | 4.689 | 4.727 | 4.675 | 4.699 |
| 28.11.2016 | 4.689 | 4.750 | 4.672 | 4.742 |
| 29.11.2016 | 4.726 | 4.748 | 4.709 | 4.733 |
| 30.11.2016 | 4.725 | 4.727 | 4.660 | 4.685 |
| 01.12.2016 | 4.725 | 4.725 | 4.657 | 4.670 |
| 02.12.2016 | 4.650 | 4.696 | 4.634 | 4.678 |
| 05.12.2016 | 4.651 | 4.684 | 4.615 | 4.622 |
| 06.12.2016 | 4.638 | 4.653 | 4.623 | 4.645 |
| 07.12.2016 | 4.650 | 4.651 | 4.581 | 4.603 |
| 08.12.2016 | 4.603 | 4.608 | 4.555 | 4.575 |
| 09.12.2016 | 4.590 | 4.711 | 4.580 | 4.696 |
| 12.12.2016 | 4.735 | 4.773 | 4.715 | 4.748 |
| 13.12.2016 | 4.772 | 4.853 | 4.770 | 4.853 |
| 14.12.2016 | 4.848 | 4.858 | 4.775 | 4.801 |
| 15.12.2016 | 4.801 | 4.804 | 4.760 | 4.782 |
| 16.12.2016 | 4.800 | 4.804 | 4.772 | 4.786 |
| 19.12.2016 | 4.800 | 4.836 | 4.799 | 4.820 |
| 20.12.2016 | 4.800 | 4.846 | 4.794 | 4.834 |
| 21.12.2016 | 4.835 | 4.847 | 4.802 | 4.806 |
| 22.12.2016 | 4.800 | 4.827 | 4.794 | 4.827 |
| 26.12.2016 | 4.832 | 4.870 | 4.831 | 4.855 |
| 27.12.2016 | 4.858 | 4.887 | 4.850 | 4.851 |
| 28.12.2016 | 4.870 | 4.870 | 4.843 | 4.849 |
| 29.12.2016 | 4.843 | 4.847 | 4.801 | 4.811 |
| 30.12.2016 | 4.801 | 4.841 | 4.785 | 4.835 |