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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.705,6154
KAPANIŞ 5.705,5101
En Düşük
DÜŞÜK 4.664
En Yüksek
YÜKSEK 6.473
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 4.888 | 4.912 | 4.867 | 4.890 |
| 05.01.2017 | 4.906 | 4.934 | 4.889 | 4.928 |
| 06.01.2017 | 4.923 | 4.974 | 4.908 | 4.965 |
| 10.01.2017 | 5.014 | 5.050 | 4.963 | 4.966 |
| 11.01.2017 | 5.000 | 5.000 | 4.918 | 4.970 |
| 12.01.2017 | 4.900 | 4.904 | 4.823 | 4.840 |
| 13.01.2017 | 4.840 | 4.877 | 4.839 | 4.875 |
| 16.01.2017 | 4.865 | 4.868 | 4.810 | 4.818 |
| 17.01.2017 | 4.802 | 4.814 | 4.758 | 4.758 |
| 18.01.2017 | 4.760 | 4.765 | 4.705 | 4.709 |
| 19.01.2017 | 4.700 | 4.718 | 4.681 | 4.705 |
| 20.01.2017 | 4.699 | 4.727 | 4.680 | 4.714 |
| 23.01.2017 | 4.693 | 4.737 | 4.664 | 4.707 |
| 24.01.2017 | 4.709 | 4.744 | 4.700 | 4.706 |
| 25.01.2017 | 4.769 | 4.770 | 4.704 | 4.730 |
| 26.01.2017 | 4.755 | 4.788 | 4.736 | 4.778 |
| 27.01.2017 | 4.799 | 4.819 | 4.778 | 4.793 |
| 30.01.2017 | 4.780 | 4.783 | 4.756 | 4.778 |
| 31.01.2017 | 4.760 | 4.779 | 4.724 | 4.724 |
| 01.02.2017 | 4.710 | 4.772 | 4.684 | 4.768 |
| 02.02.2017 | 4.830 | 4.890 | 4.827 | 4.864 |
| 03.02.2017 | 4.870 | 4.926 | 4.856 | 4.913 |
| 06.02.2017 | 4.982 | 5.003 | 4.978 | 4.999 |
| 07.02.2017 | 5.000 | 5.030 | 4.996 | 5.021 |
| 08.02.2017 | 5.015 | 5.046 | 5.011 | 5.030 |
| 09.02.2017 | 5.033 | 5.046 | 5.013 | 5.035 |
| 10.02.2017 | 5.093 | 5.130 | 5.086 | 5.128 |
| 13.02.2017 | 5.171 | 5.235 | 5.169 | 5.223 |
| 14.02.2017 | 5.223 | 5.229 | 5.163 | 5.169 |
| 15.02.2017 | 5.228 | 5.244 | 5.187 | 5.193 |
| 16.02.2017 | 5.215 | 5.238 | 5.192 | 5.217 |
| 17.02.2017 | 5.187 | 5.224 | 5.172 | 5.222 |
| 20.02.2017 | 5.185 | 5.254 | 5.171 | 5.242 |
| 21.02.2017 | 5.260 | 5.277 | 5.246 | 5.266 |
| 22.02.2017 | 5.289 | 5.340 | 5.280 | 5.335 |
| 23.02.2017 | 5.348 | 5.348 | 5.294 | 5.337 |
| 24.02.2017 | 5.345 | 5.358 | 5.311 | 5.349 |
| 27.02.2017 | 5.323 | 5.336 | 5.284 | 5.325 |
| 28.02.2017 | 5.325 | 5.329 | 5.222 | 5.222 |
| 01.03.2017 | 5.240 | 5.324 | 5.240 | 5.314 |
| 02.03.2017 | 5.355 | 5.365 | 5.289 | 5.293 |
| 03.03.2017 | 5.282 | 5.302 | 5.246 | 5.267 |
| 06.03.2017 | 5.260 | 5.286 | 5.250 | 5.272 |
| 07.03.2017 | 5.264 | 5.276 | 5.246 | 5.264 |
| 08.03.2017 | 5.240 | 5.240 | 5.208 | 5.222 |
| 09.03.2017 | 5.250 | 5.264 | 5.208 | 5.226 |
| 10.03.2017 | 5.281 | 5.315 | 5.269 | 5.298 |
| 13.03.2017 | 5.300 | 5.349 | 5.287 | 5.344 |
| 14.03.2017 | 5.390 | 5.410 | 5.350 | 5.360 |
| 15.03.2017 | 5.350 | 5.375 | 5.314 | 5.365 |
| 16.03.2017 | 5.326 | 5.345 | 5.303 | 5.314 |
| 17.03.2017 | 5.296 | 5.327 | 5.265 | 5.313 |
| 21.03.2017 | 5.300 | 5.335 | 5.295 | 5.315 |
| 22.03.2017 | 5.265 | 5.276 | 5.222 | 5.222 |
| 23.03.2017 | 5.201 | 5.244 | 5.171 | 5.239 |
| 24.03.2017 | 5.236 | 5.268 | 5.209 | 5.262 |
| 27.03.2017 | 5.218 | 5.245 | 5.181 | 5.195 |
| 28.03.2017 | 5.250 | 5.303 | 5.237 | 5.267 |
| 29.03.2017 | 5.177 | 5.179 | 5.123 | 5.139 |
| 30.03.2017 | 5.172 | 5.345 | 5.169 | 5.344 |
| 31.03.2017 | 5.319 | 5.320 | 5.229 | 5.229 |
| 03.04.2017 | 5.228 | 5.272 | 5.209 | 5.249 |
| 04.04.2017 | 5.240 | 5.283 | 5.227 | 5.272 |
| 05.04.2017 | 5.283 | 5.310 | 5.265 | 5.291 |
| 06.04.2017 | 5.285 | 5.292 | 5.163 | 5.188 |
| 07.04.2017 | 5.240 | 5.262 | 5.185 | 5.230 |
| 10.04.2017 | 5.276 | 5.280 | 5.234 | 5.266 |
| 11.04.2017 | 5.239 | 5.262 | 5.219 | 5.253 |
| 12.04.2017 | 5.211 | 5.255 | 5.182 | 5.250 |
| 13.04.2017 | 5.250 | 5.250 | 5.177 | 5.186 |
| 14.04.2017 | 5.212 | 5.223 | 5.117 | 5.138 |
| 17.04.2017 | 5.115 | 5.190 | 5.115 | 5.187 |
| 18.04.2017 | 5.182 | 5.206 | 5.169 | 5.195 |
| 19.04.2017 | 5.222 | 5.343 | 5.206 | 5.308 |
| 20.04.2017 | 5.285 | 5.300 | 5.214 | 5.214 |
| 21.04.2017 | 5.263 | 5.294 | 5.241 | 5.284 |
| 24.04.2017 | 5.327 | 5.348 | 5.303 | 5.318 |
| 25.04.2017 | 5.321 | 5.343 | 5.296 | 5.334 |
| 26.04.2017 | 5.335 | 5.357 | 5.299 | 5.323 |
| 27.04.2017 | 5.319 | 5.358 | 5.315 | 5.327 |
| 28.04.2017 | 5.350 | 5.364 | 5.319 | 5.342 |
| 01.05.2017 | 5.342 | 5.349 | 5.291 | 5.349 |
| 02.05.2017 | 5.363 | 5.391 | 5.351 | 5.376 |
| 08.05.2017 | 5.400 | 5.500 | 5.399 | 5.496 |
| 09.05.2017 | 5.485 | 5.510 | 5.467 | 5.510 |
| 10.05.2017 | 5.499 | 5.505 | 5.461 | 5.489 |
| 11.05.2017 | 5.550 | 5.633 | 5.522 | 5.623 |
| 12.05.2017 | 5.623 | 5.652 | 5.580 | 5.619 |
| 15.05.2017 | 5.562 | 5.657 | 5.541 | 5.653 |
| 16.05.2017 | 5.603 | 5.642 | 5.601 | 5.624 |
| 17.05.2017 | 5.634 | 5.746 | 5.624 | 5.740 |
| 18.05.2017 | 5.800 | 5.815 | 5.702 | 5.757 |
| 19.05.2017 | 5.727 | 5.768 | 5.710 | 5.710 |
| 22.05.2017 | 5.744 | 5.748 | 5.704 | 5.733 |
| 23.05.2017 | 5.738 | 5.804 | 5.737 | 5.787 |
| 24.05.2017 | 5.815 | 5.856 | 5.773 | 5.791 |
| 25.05.2017 | 5.820 | 5.831 | 5.795 | 5.800 |
| 26.05.2017 | 5.802 | 5.828 | 5.757 | 5.767 |
| 29.05.2017 | 5.774 | 5.803 | 5.762 | 5.791 |
| 30.05.2017 | 5.782 | 5.793 | 5.732 | 5.754 |
| 31.05.2017 | 5.738 | 5.743 | 5.694 | 5.707 |
| 01.06.2017 | 5.707 | 5.746 | 5.668 | 5.735 |
| 02.06.2017 | 5.750 | 5.795 | 5.699 | 5.781 |
| 05.06.2017 | 5.769 | 5.819 | 5.733 | 5.806 |
| 06.06.2017 | 5.776 | 5.792 | 5.670 | 5.678 |
| 07.06.2017 | 5.671 | 5.675 | 5.589 | 5.629 |
| 08.06.2017 | 5.651 | 5.678 | 5.628 | 5.630 |
| 09.06.2017 | 5.630 | 5.635 | 5.544 | 5.554 |
| 12.06.2017 | 5.548 | 5.626 | 5.544 | 5.601 |
| 13.06.2017 | 5.622 | 5.642 | 5.599 | 5.601 |
| 14.06.2017 | 5.601 | 5.622 | 5.585 | 5.586 |
| 15.06.2017 | 5.575 | 5.632 | 5.575 | 5.609 |
| 16.06.2017 | 5.631 | 5.659 | 5.604 | 5.639 |
| 19.06.2017 | 5.643 | 5.705 | 5.643 | 5.681 |
| 20.06.2017 | 5.720 | 5.726 | 5.666 | 5.666 |
| 21.06.2017 | 5.675 | 5.695 | 5.651 | 5.693 |
| 22.06.2017 | 5.726 | 5.774 | 5.722 | 5.764 |
| 23.06.2017 | 5.761 | 5.769 | 5.711 | 5.753 |
| 26.06.2017 | 5.750 | 5.793 | 5.749 | 5.784 |
| 27.06.2017 | 5.789 | 5.813 | 5.770 | 5.812 |
| 28.06.2017 | 5.800 | 5.806 | 5.755 | 5.765 |
| 29.06.2017 | 5.784 | 5.793 | 5.756 | 5.761 |
| 30.06.2017 | 5.683 | 5.717 | 5.662 | 5.709 |
| 03.07.2017 | 5.718 | 5.729 | 5.683 | 5.704 |
| 04.07.2017 | 5.729 | 5.735 | 5.662 | 5.682 |
| 05.07.2017 | 5.685 | 5.689 | 5.615 | 5.647 |
| 06.07.2017 | 5.656 | 5.712 | 5.656 | 5.697 |
| 07.07.2017 | 5.641 | 5.673 | 5.630 | 5.637 |
| 10.07.2017 | 5.702 | 5.711 | 5.666 | 5.694 |
| 11.07.2017 | 5.698 | 5.714 | 5.668 | 5.706 |
| 12.07.2017 | 5.683 | 5.710 | 5.668 | 5.681 |
| 13.07.2017 | 5.710 | 5.732 | 5.703 | 5.716 |
| 14.07.2017 | 5.743 | 5.746 | 5.671 | 5.681 |
| 18.07.2017 | 5.800 | 5.844 | 5.745 | 5.763 |
| 19.07.2017 | 5.750 | 5.761 | 5.692 | 5.751 |
| 20.07.2017 | 5.757 | 5.805 | 5.734 | 5.766 |
| 21.07.2017 | 5.751 | 5.757 | 5.718 | 5.745 |
| 24.07.2017 | 5.729 | 5.737 | 5.674 | 5.682 |
| 25.07.2017 | 5.700 | 5.704 | 5.643 | 5.648 |
| 26.07.2017 | 5.638 | 5.643 | 5.612 | 5.640 |
| 27.07.2017 | 5.636 | 5.678 | 5.620 | 5.629 |
| 28.07.2017 | 5.629 | 5.649 | 5.621 | 5.640 |
| 31.07.2017 | 5.750 | 5.855 | 5.729 | 5.832 |
| 01.08.2017 | 5.830 | 5.899 | 5.829 | 5.897 |
| 02.08.2017 | 5.897 | 5.930 | 5.891 | 5.900 |
| 03.08.2017 | 5.900 | 5.951 | 5.895 | 5.950 |
| 04.08.2017 | 5.949 | 5.976 | 5.946 | 5.974 |
| 07.08.2017 | 6.000 | 6.030 | 5.965 | 5.975 |
| 08.08.2017 | 6.010 | 6.025 | 5.935 | 5.957 |
| 09.08.2017 | 5.947 | 5.976 | 5.866 | 5.896 |
| 10.08.2017 | 5.932 | 5.986 | 5.924 | 5.985 |
| 14.08.2017 | 5.962 | 5.976 | 5.888 | 5.917 |
| 15.08.2017 | 5.956 | 5.989 | 5.943 | 5.971 |
| 16.08.2017 | 5.987 | 5.987 | 5.955 | 5.974 |
| 17.08.2017 | 5.958 | 5.969 | 5.914 | 5.930 |
| 18.08.2017 | 5.883 | 5.903 | 5.862 | 5.887 |
| 21.08.2017 | 5.900 | 5.928 | 5.884 | 5.893 |
| 22.08.2017 | 5.894 | 5.898 | 5.824 | 5.848 |
| 23.08.2017 | 5.898 | 5.923 | 5.870 | 5.892 |
| 24.08.2017 | 5.910 | 5.920 | 5.883 | 5.895 |
| 25.08.2017 | 5.909 | 5.919 | 5.887 | 5.891 |
| 28.08.2017 | 5.908 | 5.940 | 5.905 | 5.934 |
| 29.08.2017 | 5.903 | 5.976 | 5.899 | 5.974 |
| 30.08.2017 | 6.000 | 6.063 | 5.990 | 6.019 |
| 31.08.2017 | 6.030 | 6.095 | 6.023 | 6.077 |
| 01.09.2017 | 6.090 | 6.112 | 6.032 | 6.062 |
| 04.09.2017 | 6.025 | 6.039 | 5.973 | 5.981 |
| 05.09.2017 | 5.990 | 6.005 | 5.964 | 5.988 |
| 06.09.2017 | 5.959 | 5.975 | 5.931 | 5.948 |
| 07.09.2017 | 5.974 | 6.018 | 5.947 | 5.963 |
| 08.09.2017 | 6.063 | 6.076 | 5.973 | 6.017 |
| 11.09.2017 | 6.077 | 6.138 | 6.068 | 6.129 |
| 12.09.2017 | 6.150 | 6.150 | 6.099 | 6.140 |
| 13.09.2017 | 6.150 | 6.165 | 6.121 | 6.130 |
| 14.09.2017 | 6.157 | 6.174 | 6.114 | 6.139 |
| 15.09.2017 | 6.140 | 6.164 | 6.112 | 6.115 |
| 19.09.2017 | 6.140 | 6.199 | 6.131 | 6.191 |
| 20.09.2017 | 6.131 | 6.161 | 6.096 | 6.106 |
| 21.09.2017 | 6.158 | 6.189 | 6.090 | 6.091 |
| 22.09.2017 | 6.089 | 6.113 | 6.071 | 6.090 |
| 25.09.2017 | 6.101 | 6.187 | 6.100 | 6.181 |
| 26.09.2017 | 6.185 | 6.200 | 6.138 | 6.156 |
| 27.09.2017 | 6.100 | 6.150 | 6.075 | 6.092 |
| 28.09.2017 | 6.106 | 6.123 | 6.081 | 6.113 |
| 29.09.2017 | 6.120 | 6.214 | 6.080 | 6.214 |
| 02.10.2017 | 6.214 | 6.227 | 6.128 | 6.139 |
| 03.10.2017 | 6.161 | 6.225 | 6.156 | 6.219 |
| 04.10.2017 | 6.245 | 6.286 | 6.232 | 6.251 |
| 05.10.2017 | 6.280 | 6.288 | 6.235 | 6.246 |
| 06.10.2017 | 6.250 | 6.251 | 6.176 | 6.185 |
| 10.10.2017 | 6.170 | 6.179 | 6.106 | 6.147 |
| 11.10.2017 | 6.145 | 6.159 | 6.122 | 6.148 |
| 12.10.2017 | 6.167 | 6.176 | 6.130 | 6.145 |
| 13.10.2017 | 6.150 | 6.160 | 6.082 | 6.140 |
| 16.10.2017 | 6.150 | 6.243 | 6.142 | 6.212 |
| 17.10.2017 | 6.231 | 6.277 | 6.214 | 6.261 |
| 18.10.2017 | 6.261 | 6.322 | 6.242 | 6.304 |
| 19.10.2017 | 6.328 | 6.362 | 6.311 | 6.335 |
| 20.10.2017 | 6.330 | 6.347 | 6.302 | 6.326 |
| 23.10.2017 | 6.360 | 6.382 | 6.314 | 6.322 |
| 24.10.2017 | 6.322 | 6.342 | 6.311 | 6.337 |
| 25.10.2017 | 6.350 | 6.353 | 6.281 | 6.299 |
| 26.10.2017 | 6.300 | 6.334 | 6.293 | 6.328 |
| 27.10.2017 | 6.350 | 6.388 | 6.317 | 6.388 |
| 30.10.2017 | 6.374 | 6.399 | 6.353 | 6.399 |
| 31.10.2017 | 6.368 | 6.404 | 6.311 | 6.395 |
| 01.11.2017 | 6.401 | 6.447 | 6.397 | 6.431 |
| 02.11.2017 | 6.440 | 6.460 | 6.348 | 6.453 |
| 06.11.2017 | 6.460 | 6.464 | 6.408 | 6.409 |
| 07.11.2017 | 6.400 | 6.441 | 6.395 | 6.433 |
| 08.11.2017 | 6.420 | 6.420 | 6.372 | 6.413 |
| 09.11.2017 | 6.422 | 6.463 | 6.288 | 6.369 |
| 10.11.2017 | 6.352 | 6.422 | 6.313 | 6.412 |
| 13.11.2017 | 6.400 | 6.458 | 6.394 | 6.419 |
| 14.11.2017 | 6.399 | 6.417 | 6.366 | 6.393 |
| 15.11.2017 | 6.374 | 6.413 | 6.184 | 6.185 |
| 16.11.2017 | 6.109 | 6.206 | 6.105 | 6.196 |
| 17.11.2017 | 6.255 | 6.259 | 6.179 | 6.210 |
| 20.11.2017 | 6.209 | 6.238 | 6.171 | 6.189 |
| 21.11.2017 | 6.209 | 6.247 | 6.174 | 6.179 |
| 22.11.2017 | 6.210 | 6.228 | 6.152 | 6.155 |
| 24.11.2017 | 6.155 | 6.193 | 6.120 | 6.183 |
| 27.11.2017 | 6.165 | 6.192 | 6.138 | 6.151 |
| 28.11.2017 | 6.163 | 6.196 | 6.140 | 6.162 |
| 29.11.2017 | 6.200 | 6.224 | 6.133 | 6.149 |
| 30.11.2017 | 6.173 | 6.199 | 6.107 | 6.184 |
| 01.12.2017 | 6.215 | 6.225 | 6.137 | 6.176 |
| 04.12.2017 | 6.202 | 6.241 | 6.161 | 6.169 |
| 05.12.2017 | 6.122 | 6.174 | 6.109 | 6.150 |
| 06.12.2017 | 6.119 | 6.131 | 6.045 | 6.063 |
| 07.12.2017 | 6.094 | 6.160 | 6.090 | 6.127 |
| 08.12.2017 | 6.177 | 6.228 | 6.125 | 6.161 |
| 11.12.2017 | 6.179 | 6.190 | 6.132 | 6.180 |
| 12.12.2017 | 6.150 | 6.152 | 6.113 | 6.125 |
| 13.12.2017 | 6.145 | 6.214 | 6.134 | 6.210 |
| 14.12.2017 | 6.240 | 6.294 | 6.234 | 6.274 |
| 15.12.2017 | 6.264 | 6.277 | 6.201 | 6.221 |
| 18.12.2017 | 6.280 | 6.315 | 6.270 | 6.285 |
| 19.12.2017 | 6.285 | 6.356 | 6.283 | 6.334 |
| 20.12.2017 | 6.370 | 6.418 | 6.354 | 6.411 |
| 21.12.2017 | 6.436 | 6.449 | 6.377 | 6.419 |
| 22.12.2017 | 6.417 | 6.459 | 6.397 | 6.455 |
| 25.12.2017 | 6.454 | 6.464 | 6.419 | 6.447 |
| 26.12.2017 | 6.436 | 6.471 | 6.423 | 6.440 |
| 27.12.2017 | 6.465 | 6.473 | 6.425 | 6.439 |
| 28.12.2017 | 6.420 | 6.438 | 6.396 | 6.406 |
| 29.12.2017 | 6.410 | 6.423 | 6.377 | 6.401 |