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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.904,5551
KAPANIŞ 4.899,2531
En Düşük
DÜŞÜK 3.498
En Yüksek
YÜKSEK 6.693
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 6.500 | 6.519 | 6.425 | 6.516 |
| 05.01.2018 | 6.516 | 6.582 | 6.496 | 6.568 |
| 09.01.2018 | 6.624 | 6.680 | 6.620 | 6.647 |
| 10.01.2018 | 6.650 | 6.693 | 6.642 | 6.666 |
| 11.01.2018 | 6.600 | 6.618 | 6.519 | 6.545 |
| 12.01.2018 | 6.530 | 6.537 | 6.425 | 6.445 |
| 15.01.2018 | 6.468 | 6.485 | 6.397 | 6.419 |
| 16.01.2018 | 6.427 | 6.456 | 6.420 | 6.446 |
| 17.01.2018 | 6.404 | 6.410 | 6.373 | 6.391 |
| 18.01.2018 | 6.449 | 6.465 | 6.400 | 6.422 |
| 19.01.2018 | 6.442 | 6.477 | 6.432 | 6.466 |
| 22.01.2018 | 6.453 | 6.491 | 6.430 | 6.491 |
| 23.01.2018 | 6.532 | 6.641 | 6.504 | 6.621 |
| 24.01.2018 | 6.596 | 6.641 | 6.583 | 6.610 |
| 25.01.2018 | 6.510 | 6.565 | 6.510 | 6.545 |
| 26.01.2018 | 6.579 | 6.659 | 6.579 | 6.644 |
| 29.01.2018 | 6.643 | 6.653 | 6.590 | 6.595 |
| 30.01.2018 | 6.564 | 6.592 | 6.483 | 6.511 |
| 31.01.2018 | 6.500 | 6.510 | 6.415 | 6.415 |
| 01.02.2018 | 6.450 | 6.522 | 6.450 | 6.522 |
| 02.02.2018 | 6.599 | 6.613 | 6.460 | 6.516 |
| 05.02.2018 | 6.420 | 6.430 | 6.296 | 6.317 |
| 06.02.2018 | 6.117 | 6.139 | 5.903 | 5.993 |
| 07.02.2018 | 6.137 | 6.190 | 6.026 | 6.028 |
| 08.02.2018 | 6.114 | 6.154 | 6.075 | 6.136 |
| 09.02.2018 | 5.950 | 5.978 | 5.912 | 5.976 |
| 13.02.2018 | 6.004 | 6.007 | 5.890 | 5.900 |
| 14.02.2018 | 5.900 | 5.943 | 5.880 | 5.914 |
| 15.02.2018 | 5.997 | 6.010 | 5.927 | 5.943 |
| 16.02.2018 | 5.972 | 6.015 | 5.940 | 5.949 |
| 19.02.2018 | 6.000 | 6.021 | 5.945 | 5.978 |
| 20.02.2018 | 5.950 | 5.955 | 5.900 | 5.910 |
| 21.02.2018 | 5.910 | 5.939 | 5.861 | 5.923 |
| 22.02.2018 | 5.906 | 5.923 | 5.860 | 5.886 |
| 23.02.2018 | 5.970 | 5.974 | 5.929 | 5.956 |
| 26.02.2018 | 6.000 | 6.068 | 5.994 | 6.064 |
| 27.02.2018 | 6.150 | 6.221 | 6.131 | 6.201 |
| 28.02.2018 | 6.199 | 6.218 | 6.107 | 6.112 |
| 01.03.2018 | 6.037 | 6.057 | 5.995 | 6.020 |
| 02.03.2018 | 5.900 | 5.924 | 5.831 | 5.853 |
| 05.03.2018 | 5.831 | 5.868 | 5.795 | 5.830 |
| 06.03.2018 | 5.900 | 5.957 | 5.848 | 5.862 |
| 07.03.2018 | 5.858 | 5.869 | 5.776 | 5.783 |
| 08.03.2018 | 5.850 | 5.856 | 5.752 | 5.771 |
| 09.03.2018 | 5.769 | 5.770 | 5.609 | 5.618 |
| 12.03.2018 | 5.707 | 5.755 | 5.661 | 5.686 |
| 13.03.2018 | 5.687 | 5.712 | 5.665 | 5.696 |
| 14.03.2018 | 5.678 | 5.690 | 5.643 | 5.648 |
| 15.03.2018 | 5.635 | 5.666 | 5.616 | 5.641 |
| 16.03.2018 | 5.655 | 5.663 | 5.623 | 5.642 |
| 19.03.2018 | 5.621 | 5.621 | 5.543 | 5.561 |
| 20.03.2018 | 5.560 | 5.560 | 5.474 | 5.493 |
| 22.03.2018 | 5.450 | 5.609 | 5.428 | 5.609 |
| 23.03.2018 | 5.493 | 5.532 | 5.471 | 5.487 |
| 26.03.2018 | 5.472 | 5.550 | 5.444 | 5.550 |
| 27.03.2018 | 5.585 | 5.645 | 5.531 | 5.640 |
| 28.03.2018 | 5.479 | 5.544 | 5.458 | 5.532 |
| 29.03.2018 | 5.332 | 5.338 | 5.120 | 5.120 |
| 30.03.2018 | 5.120 | 5.205 | 5.105 | 5.183 |
| 02.04.2018 | 5.170 | 5.178 | 5.104 | 5.104 |
| 03.04.2018 | 5.088 | 5.163 | 5.029 | 5.157 |
| 04.04.2018 | 5.180 | 5.300 | 5.178 | 5.285 |
| 05.04.2018 | 5.341 | 5.418 | 5.264 | 5.265 |
| 06.04.2018 | 5.245 | 5.250 | 4.997 | 5.000 |
| 09.04.2018 | 4.995 | 5.048 | 4.971 | 5.025 |
| 10.04.2018 | 5.026 | 5.045 | 5.000 | 5.000 |
| 11.04.2018 | 5.003 | 5.080 | 4.999 | 5.055 |
| 12.04.2018 | 5.060 | 5.114 | 4.985 | 4.995 |
| 13.04.2018 | 4.987 | 4.992 | 4.910 | 4.911 |
| 16.04.2018 | 4.901 | 5.021 | 4.898 | 5.016 |
| 17.04.2018 | 5.045 | 5.123 | 5.033 | 5.117 |
| 18.04.2018 | 5.122 | 5.127 | 5.095 | 5.098 |
| 19.04.2018 | 5.100 | 5.108 | 5.088 | 5.095 |
| 20.04.2018 | 4.925 | 4.995 | 4.855 | 4.857 |
| 23.04.2018 | 4.854 | 4.935 | 4.795 | 4.923 |
| 24.04.2018 | 4.900 | 4.900 | 4.806 | 4.851 |
| 25.04.2018 | 4.724 | 4.730 | 4.398 | 4.510 |
| 26.04.2018 | 4.490 | 4.579 | 4.440 | 4.556 |
| 27.04.2018 | 4.550 | 4.684 | 4.541 | 4.621 |
| 01.05.2018 | 4.600 | 4.624 | 4.537 | 4.594 |
| 02.05.2018 | 4.570 | 4.579 | 4.533 | 4.535 |
| 07.05.2018 | 4.535 | 4.538 | 4.460 | 4.460 |
| 08.05.2018 | 4.500 | 4.645 | 4.437 | 4.638 |
| 09.05.2018 | 4.498 | 4.582 | 4.413 | 4.529 |
| 10.05.2018 | 4.550 | 4.698 | 4.525 | 4.621 |
| 11.05.2018 | 4.687 | 4.688 | 4.636 | 4.654 |
| 14.05.2018 | 4.709 | 4.804 | 4.703 | 4.798 |
| 15.05.2018 | 4.800 | 4.854 | 4.695 | 4.695 |
| 16.05.2018 | 4.700 | 4.763 | 4.673 | 4.757 |
| 17.05.2018 | 4.771 | 4.782 | 4.701 | 4.739 |
| 18.05.2018 | 4.711 | 4.733 | 4.682 | 4.690 |
| 21.05.2018 | 4.684 | 4.697 | 4.624 | 4.630 |
| 22.05.2018 | 4.630 | 4.720 | 4.630 | 4.676 |
| 23.05.2018 | 4.630 | 4.648 | 4.598 | 4.600 |
| 24.05.2018 | 4.551 | 4.573 | 4.491 | 4.499 |
| 25.05.2018 | 4.490 | 4.521 | 4.465 | 4.465 |
| 28.05.2018 | 4.465 | 4.485 | 4.440 | 4.448 |
| 29.05.2018 | 4.450 | 4.480 | 4.442 | 4.473 |
| 30.05.2018 | 4.424 | 4.427 | 4.384 | 4.384 |
| 31.05.2018 | 4.400 | 4.488 | 4.400 | 4.452 |
| 01.06.2018 | 4.394 | 4.395 | 4.300 | 4.300 |
| 04.06.2018 | 4.320 | 4.346 | 4.237 | 4.243 |
| 05.06.2018 | 4.280 | 4.304 | 4.250 | 4.296 |
| 06.06.2018 | 4.260 | 4.314 | 4.258 | 4.304 |
| 07.06.2018 | 4.313 | 4.340 | 4.301 | 4.326 |
| 08.06.2018 | 4.302 | 4.312 | 4.282 | 4.290 |
| 11.06.2018 | 4.290 | 4.314 | 4.275 | 4.291 |
| 12.06.2018 | 4.323 | 4.429 | 4.319 | 4.384 |
| 13.06.2018 | 4.375 | 4.404 | 4.341 | 4.367 |
| 14.06.2018 | 4.360 | 4.376 | 4.321 | 4.338 |
| 15.06.2018 | 4.379 | 4.384 | 4.341 | 4.365 |
| 18.06.2018 | 4.350 | 4.351 | 4.297 | 4.306 |
| 19.06.2018 | 4.262 | 4.267 | 4.203 | 4.203 |
| 20.06.2018 | 4.204 | 4.306 | 4.203 | 4.302 |
| 21.06.2018 | 4.417 | 4.535 | 4.411 | 4.494 |
| 22.06.2018 | 4.450 | 4.485 | 4.375 | 4.468 |
| 25.06.2018 | 4.455 | 4.557 | 4.437 | 4.526 |
| 26.06.2018 | 4.501 | 4.530 | 4.495 | 4.502 |
| 27.06.2018 | 4.540 | 4.570 | 4.409 | 4.420 |
| 28.06.2018 | 4.460 | 4.538 | 4.441 | 4.524 |
| 29.06.2018 | 4.564 | 4.678 | 4.552 | 4.678 |
| 02.07.2018 | 4.659 | 4.660 | 4.554 | 4.560 |
| 03.07.2018 | 4.598 | 4.600 | 4.536 | 4.574 |
| 04.07.2018 | 4.549 | 4.555 | 4.457 | 4.544 |
| 05.07.2018 | 4.587 | 4.597 | 4.524 | 4.536 |
| 06.07.2018 | 4.625 | 4.663 | 4.561 | 4.623 |
| 09.07.2018 | 4.650 | 4.673 | 4.590 | 4.630 |
| 10.07.2018 | 4.648 | 4.650 | 4.598 | 4.630 |
| 11.07.2018 | 4.600 | 4.611 | 4.492 | 4.586 |
| 12.07.2018 | 4.628 | 4.666 | 4.594 | 4.611 |
| 13.07.2018 | 4.632 | 4.698 | 4.618 | 4.691 |
| 17.07.2018 | 4.689 | 4.750 | 4.657 | 4.730 |
| 18.07.2018 | 4.750 | 4.750 | 4.681 | 4.725 |
| 19.07.2018 | 4.740 | 4.794 | 4.730 | 4.734 |
| 20.07.2018 | 4.759 | 4.764 | 4.691 | 4.728 |
| 23.07.2018 | 4.683 | 4.741 | 4.681 | 4.733 |
| 24.07.2018 | 4.750 | 4.757 | 4.710 | 4.716 |
| 25.07.2018 | 4.725 | 4.739 | 4.711 | 4.727 |
| 26.07.2018 | 4.739 | 4.740 | 4.710 | 4.738 |
| 27.07.2018 | 4.725 | 4.733 | 4.670 | 4.678 |
| 30.07.2018 | 4.646 | 4.674 | 4.602 | 4.621 |
| 31.07.2018 | 4.637 | 4.677 | 4.589 | 4.675 |
| 01.08.2018 | 4.768 | 4.846 | 4.678 | 4.844 |
| 02.08.2018 | 4.844 | 4.844 | 4.733 | 4.781 |
| 03.08.2018 | 4.771 | 4.776 | 4.719 | 4.759 |
| 06.08.2018 | 4.799 | 4.808 | 4.765 | 4.770 |
| 07.08.2018 | 4.770 | 4.772 | 4.728 | 4.770 |
| 08.08.2018 | 4.770 | 4.774 | 4.741 | 4.748 |
| 09.08.2018 | 4.748 | 4.754 | 4.731 | 4.741 |
| 10.08.2018 | 4.740 | 4.740 | 4.688 | 4.692 |
| 13.08.2018 | 4.677 | 4.716 | 4.636 | 4.640 |
| 14.08.2018 | 4.640 | 4.645 | 4.561 | 4.587 |
| 15.08.2018 | 4.580 | 4.607 | 4.534 | 4.540 |
| 16.08.2018 | 4.540 | 4.627 | 4.530 | 4.613 |
| 17.08.2018 | 4.600 | 4.607 | 4.537 | 4.537 |
| 20.08.2018 | 4.535 | 4.551 | 4.501 | 4.536 |
| 21.08.2018 | 4.536 | 4.577 | 4.515 | 4.557 |
| 22.08.2018 | 4.551 | 4.578 | 4.528 | 4.574 |
| 23.08.2018 | 4.581 | 4.588 | 4.519 | 4.521 |
| 24.08.2018 | 4.561 | 4.617 | 4.557 | 4.616 |
| 27.08.2018 | 4.619 | 4.665 | 4.609 | 4.651 |
| 28.08.2018 | 4.680 | 4.706 | 4.648 | 4.660 |
| 29.08.2018 | 4.677 | 4.677 | 4.591 | 4.594 |
| 30.08.2018 | 4.630 | 4.637 | 4.595 | 4.600 |
| 31.08.2018 | 4.593 | 4.662 | 4.573 | 4.653 |
| 03.09.2018 | 4.620 | 4.646 | 4.574 | 4.638 |
| 04.09.2018 | 4.617 | 4.635 | 4.586 | 4.635 |
| 05.09.2018 | 4.615 | 4.625 | 4.558 | 4.558 |
| 06.09.2018 | 4.557 | 4.570 | 4.485 | 4.488 |
| 07.09.2018 | 4.425 | 4.429 | 4.342 | 4.374 |
| 10.09.2018 | 4.363 | 4.450 | 4.363 | 4.433 |
| 11.09.2018 | 4.469 | 4.607 | 4.454 | 4.600 |
| 12.09.2018 | 4.600 | 4.600 | 4.532 | 4.574 |
| 13.09.2018 | 4.600 | 4.672 | 4.599 | 4.652 |
| 14.09.2018 | 4.700 | 4.700 | 4.652 | 4.685 |
| 18.09.2018 | 4.700 | 4.793 | 4.693 | 4.737 |
| 19.09.2018 | 4.770 | 4.795 | 4.678 | 4.686 |
| 20.09.2018 | 4.675 | 4.728 | 4.622 | 4.713 |
| 21.09.2018 | 4.715 | 4.734 | 4.683 | 4.713 |
| 25.09.2018 | 4.700 | 4.785 | 4.693 | 4.757 |
| 26.09.2018 | 4.699 | 4.870 | 4.696 | 4.835 |
| 27.09.2018 | 4.804 | 4.915 | 4.787 | 4.899 |
| 28.09.2018 | 4.930 | 4.943 | 4.840 | 4.861 |
| 01.10.2018 | 4.850 | 4.860 | 4.718 | 4.723 |
| 02.10.2018 | 4.731 | 4.800 | 4.706 | 4.725 |
| 03.10.2018 | 4.717 | 4.779 | 4.715 | 4.747 |
| 04.10.2018 | 4.747 | 4.747 | 4.650 | 4.650 |
| 05.10.2018 | 4.620 | 4.643 | 4.548 | 4.556 |
| 09.10.2018 | 4.500 | 4.556 | 4.494 | 4.500 |
| 10.10.2018 | 4.505 | 4.564 | 4.488 | 4.539 |
| 11.10.2018 | 4.450 | 4.461 | 4.364 | 4.429 |
| 12.10.2018 | 4.367 | 4.406 | 4.340 | 4.394 |
| 15.10.2018 | 4.400 | 4.465 | 4.399 | 4.406 |
| 16.10.2018 | 4.450 | 4.551 | 4.434 | 4.550 |
| 17.10.2018 | 4.600 | 4.661 | 4.586 | 4.661 |
| 18.10.2018 | 4.700 | 4.755 | 4.686 | 4.704 |
| 19.10.2018 | 4.612 | 4.660 | 4.571 | 4.641 |
| 22.10.2018 | 4.606 | 4.641 | 4.598 | 4.602 |
| 23.10.2018 | 4.556 | 4.562 | 4.526 | 4.528 |
| 24.10.2018 | 4.528 | 4.554 | 4.470 | 4.508 |
| 25.10.2018 | 4.396 | 4.399 | 4.303 | 4.303 |
| 26.10.2018 | 4.373 | 4.412 | 4.346 | 4.368 |
| 29.10.2018 | 4.365 | 4.501 | 4.359 | 4.461 |
| 30.10.2018 | 4.487 | 4.536 | 4.447 | 4.473 |
| 31.10.2018 | 4.543 | 4.570 | 4.486 | 4.570 |
| 01.11.2018 | 4.707 | 4.728 | 4.562 | 4.587 |
| 02.11.2018 | 4.634 | 4.654 | 4.546 | 4.627 |
| 05.11.2018 | 4.590 | 4.610 | 4.528 | 4.560 |
| 06.11.2018 | 4.562 | 4.677 | 4.562 | 4.628 |
| 07.11.2018 | 4.640 | 4.693 | 4.617 | 4.647 |
| 08.11.2018 | 4.679 | 4.713 | 4.595 | 4.605 |
| 09.11.2018 | 4.570 | 4.585 | 4.497 | 4.497 |
| 12.11.2018 | 4.500 | 4.576 | 4.478 | 4.559 |
| 13.11.2018 | 4.513 | 4.546 | 4.478 | 4.520 |
| 14.11.2018 | 4.492 | 4.536 | 4.463 | 4.500 |
| 15.11.2018 | 4.440 | 4.450 | 4.387 | 4.407 |
| 16.11.2018 | 4.357 | 4.365 | 4.285 | 4.293 |
| 19.11.2018 | 4.343 | 4.464 | 4.335 | 4.451 |
| 20.11.2018 | 4.370 | 4.476 | 4.363 | 4.476 |
| 21.11.2018 | 4.343 | 4.350 | 4.309 | 4.319 |
| 22.11.2018 | 4.300 | 4.321 | 4.258 | 4.304 |
| 26.11.2018 | 4.300 | 4.327 | 4.246 | 4.288 |
| 27.11.2018 | 4.248 | 4.262 | 4.178 | 4.180 |
| 28.11.2018 | 4.173 | 4.247 | 4.142 | 4.236 |
| 29.11.2018 | 4.208 | 4.218 | 4.160 | 4.160 |
| 30.11.2018 | 4.124 | 4.260 | 4.112 | 4.255 |
| 03.12.2018 | 4.275 | 4.276 | 4.201 | 4.230 |
| 04.12.2018 | 4.206 | 4.241 | 4.162 | 4.195 |
| 05.12.2018 | 4.140 | 4.310 | 4.101 | 4.240 |
| 06.12.2018 | 4.141 | 4.168 | 4.096 | 4.104 |
| 07.12.2018 | 4.000 | 4.032 | 3.859 | 3.889 |
| 10.12.2018 | 3.800 | 3.819 | 3.761 | 3.771 |
| 11.12.2018 | 3.739 | 3.754 | 3.678 | 3.692 |
| 12.12.2018 | 3.673 | 3.750 | 3.662 | 3.718 |
| 13.12.2018 | 3.850 | 4.004 | 3.835 | 3.980 |
| 14.12.2018 | 4.000 | 4.028 | 3.955 | 3.981 |
| 17.12.2018 | 3.934 | 3.980 | 3.907 | 3.943 |
| 18.12.2018 | 3.715 | 3.733 | 3.586 | 3.590 |
| 19.12.2018 | 3.558 | 3.608 | 3.498 | 3.588 |
| 20.12.2018 | 3.649 | 3.936 | 3.632 | 3.840 |
| 21.12.2018 | 3.800 | 3.949 | 3.720 | 3.835 |
| 25.12.2018 | 3.630 | 3.698 | 3.610 | 3.640 |
| 26.12.2018 | 3.701 | 3.743 | 3.660 | 3.718 |
| 27.12.2018 | 3.850 | 3.865 | 3.743 | 3.792 |
| 28.12.2018 | 3.760 | 3.776 | 3.692 | 3.705 |