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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.090,4066
KAPANIŞ 4.092,9917
En Düşük
DÜŞÜK 3.401
En Yüksek
YÜKSEK 4.822
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.620 | 3.772 | 3.597 | 3.715 |
| 07.01.2019 | 4.065 | 4.085 | 3.907 | 3.995 |
| 08.01.2019 | 4.065 | 4.110 | 3.989 | 4.085 |
| 09.01.2019 | 4.195 | 4.251 | 4.150 | 4.200 |
| 10.01.2019 | 4.223 | 4.355 | 4.195 | 4.200 |
| 11.01.2019 | 4.340 | 4.415 | 4.292 | 4.414 |
| 15.01.2019 | 4.400 | 4.405 | 4.354 | 4.369 |
| 16.01.2019 | 4.300 | 4.330 | 4.252 | 4.321 |
| 17.01.2019 | 4.287 | 4.301 | 4.194 | 4.281 |
| 18.01.2019 | 4.300 | 4.334 | 4.275 | 4.296 |
| 21.01.2019 | 4.364 | 4.463 | 4.363 | 4.437 |
| 22.01.2019 | 4.507 | 4.550 | 4.445 | 4.449 |
| 23.01.2019 | 4.400 | 4.463 | 4.383 | 4.388 |
| 24.01.2019 | 4.351 | 4.437 | 4.350 | 4.425 |
| 25.01.2019 | 4.380 | 4.500 | 4.370 | 4.500 |
| 28.01.2019 | 4.495 | 4.575 | 4.487 | 4.509 |
| 29.01.2019 | 4.390 | 4.472 | 4.380 | 4.442 |
| 30.01.2019 | 4.411 | 4.508 | 4.365 | 4.499 |
| 31.01.2019 | 4.470 | 4.475 | 4.351 | 4.389 |
| 01.02.2019 | 4.360 | 4.438 | 4.345 | 4.400 |
| 04.02.2019 | 4.440 | 4.493 | 4.420 | 4.453 |
| 05.02.2019 | 4.449 | 4.464 | 4.311 | 4.314 |
| 06.02.2019 | 4.320 | 4.467 | 4.319 | 4.422 |
| 07.02.2019 | 4.471 | 4.492 | 4.425 | 4.457 |
| 08.02.2019 | 4.444 | 4.450 | 4.333 | 4.362 |
| 12.02.2019 | 4.313 | 4.358 | 4.280 | 4.342 |
| 13.02.2019 | 4.371 | 4.443 | 4.344 | 4.443 |
| 14.02.2019 | 4.430 | 4.514 | 4.404 | 4.488 |
| 15.02.2019 | 4.445 | 4.484 | 4.391 | 4.479 |
| 18.02.2019 | 4.505 | 4.517 | 4.480 | 4.508 |
| 19.02.2019 | 4.508 | 4.533 | 4.481 | 4.500 |
| 20.02.2019 | 4.550 | 4.551 | 4.487 | 4.492 |
| 21.02.2019 | 4.469 | 4.488 | 4.429 | 4.440 |
| 22.02.2019 | 4.396 | 4.435 | 4.373 | 4.415 |
| 25.02.2019 | 4.453 | 4.464 | 4.416 | 4.424 |
| 26.02.2019 | 4.424 | 4.462 | 4.408 | 4.425 |
| 27.02.2019 | 4.456 | 4.550 | 4.440 | 4.517 |
| 28.02.2019 | 4.451 | 4.546 | 4.451 | 4.469 |
| 01.03.2019 | 4.513 | 4.627 | 4.473 | 4.599 |
| 04.03.2019 | 4.655 | 4.822 | 4.600 | 4.808 |
| 05.03.2019 | 4.758 | 4.767 | 4.682 | 4.683 |
| 06.03.2019 | 4.657 | 4.690 | 4.615 | 4.638 |
| 07.03.2019 | 4.542 | 4.587 | 4.518 | 4.542 |
| 08.03.2019 | 4.528 | 4.574 | 4.502 | 4.506 |
| 11.03.2019 | 4.550 | 4.602 | 4.536 | 4.576 |
| 12.03.2019 | 4.646 | 4.659 | 4.617 | 4.633 |
| 13.03.2019 | 4.667 | 4.684 | 4.590 | 4.625 |
| 14.03.2019 | 4.664 | 4.681 | 4.628 | 4.641 |
| 15.03.2019 | 4.676 | 4.732 | 4.664 | 4.713 |
| 18.03.2019 | 4.730 | 4.764 | 4.683 | 4.760 |
| 19.03.2019 | 4.732 | 4.765 | 4.702 | 4.748 |
| 20.03.2019 | 4.793 | 4.812 | 4.750 | 4.753 |
| 22.03.2019 | 4.800 | 4.812 | 4.685 | 4.719 |
| 25.03.2019 | 4.635 | 4.646 | 4.577 | 4.599 |
| 26.03.2019 | 4.618 | 4.723 | 4.604 | 4.710 |
| 27.03.2019 | 4.674 | 4.699 | 4.645 | 4.673 |
| 28.03.2019 | 4.610 | 4.620 | 4.532 | 4.572 |
| 29.03.2019 | 4.553 | 4.574 | 4.515 | 4.521 |
| 01.04.2019 | 4.600 | 4.625 | 4.575 | 4.575 |
| 02.04.2019 | 4.615 | 4.618 | 4.552 | 4.552 |
| 03.04.2019 | 4.525 | 4.577 | 4.474 | 4.560 |
| 04.04.2019 | 4.500 | 4.515 | 4.481 | 4.506 |
| 05.04.2019 | 4.485 | 4.522 | 4.473 | 4.499 |
| 08.04.2019 | 4.475 | 4.488 | 4.413 | 4.443 |
| 09.04.2019 | 4.419 | 4.465 | 4.390 | 4.449 |
| 10.04.2019 | 4.394 | 4.426 | 4.363 | 4.412 |
| 11.04.2019 | 4.377 | 4.417 | 4.358 | 4.390 |
| 12.04.2019 | 4.357 | 4.358 | 4.275 | 4.293 |
| 15.04.2019 | 4.205 | 4.308 | 4.195 | 4.277 |
| 16.04.2019 | 4.235 | 4.283 | 4.216 | 4.269 |
| 17.04.2019 | 4.270 | 4.274 | 4.208 | 4.219 |
| 18.04.2019 | 4.157 | 4.157 | 4.061 | 4.070 |
| 19.04.2019 | 4.059 | 4.080 | 4.042 | 4.059 |
| 22.04.2019 | 4.060 | 4.130 | 4.059 | 4.118 |
| 23.04.2019 | 4.081 | 4.117 | 4.069 | 4.101 |
| 24.04.2019 | 4.200 | 4.207 | 4.140 | 4.146 |
| 25.04.2019 | 4.121 | 4.183 | 4.109 | 4.173 |
| 26.04.2019 | 4.192 | 4.195 | 4.107 | 4.112 |
| 07.05.2019 | 4.110 | 4.254 | 4.100 | 4.254 |
| 08.05.2019 | 4.114 | 4.161 | 4.070 | 4.119 |
| 09.05.2019 | 4.210 | 4.253 | 4.118 | 4.127 |
| 10.05.2019 | 4.215 | 4.344 | 4.209 | 4.291 |
| 13.05.2019 | 4.314 | 4.358 | 4.304 | 4.318 |
| 14.05.2019 | 4.254 | 4.333 | 4.241 | 4.307 |
| 15.05.2019 | 4.050 | 4.057 | 3.937 | 3.970 |
| 16.05.2019 | 3.968 | 3.968 | 3.807 | 3.851 |
| 17.05.2019 | 3.844 | 3.903 | 3.790 | 3.849 |
| 20.05.2019 | 3.900 | 4.029 | 3.897 | 4.004 |
| 21.05.2019 | 4.033 | 4.063 | 3.967 | 3.975 |
| 22.05.2019 | 3.952 | 3.954 | 3.897 | 3.900 |
| 23.05.2019 | 3.865 | 3.905 | 3.827 | 3.872 |
| 24.05.2019 | 3.840 | 3.879 | 3.829 | 3.847 |
| 27.05.2019 | 3.894 | 3.965 | 3.887 | 3.942 |
| 28.05.2019 | 3.950 | 3.958 | 3.923 | 3.949 |
| 29.05.2019 | 3.868 | 3.898 | 3.836 | 3.850 |
| 30.05.2019 | 3.837 | 3.844 | 3.741 | 3.791 |
| 31.05.2019 | 3.740 | 3.740 | 3.630 | 3.669 |
| 03.06.2019 | 3.590 | 3.651 | 3.568 | 3.572 |
| 04.06.2019 | 3.580 | 3.627 | 3.577 | 3.601 |
| 05.06.2019 | 3.660 | 3.672 | 3.622 | 3.647 |
| 06.06.2019 | 3.626 | 3.677 | 3.600 | 3.612 |
| 07.06.2019 | 3.680 | 3.722 | 3.662 | 3.690 |
| 10.06.2019 | 3.772 | 3.798 | 3.752 | 3.775 |
| 11.06.2019 | 3.781 | 3.846 | 3.776 | 3.831 |
| 12.06.2019 | 3.800 | 3.845 | 3.787 | 3.815 |
| 13.06.2019 | 3.790 | 3.815 | 3.720 | 3.760 |
| 14.06.2019 | 3.753 | 3.756 | 3.705 | 3.750 |
| 17.06.2019 | 3.701 | 3.719 | 3.676 | 3.697 |
| 18.06.2019 | 3.750 | 3.769 | 3.694 | 3.703 |
| 19.06.2019 | 3.780 | 3.825 | 3.766 | 3.823 |
| 20.06.2019 | 3.850 | 3.854 | 3.806 | 3.823 |
| 21.06.2019 | 3.832 | 3.839 | 3.753 | 3.778 |
| 24.06.2019 | 3.746 | 3.757 | 3.717 | 3.741 |
| 25.06.2019 | 3.781 | 3.853 | 3.775 | 3.792 |
| 26.06.2019 | 3.792 | 3.854 | 3.789 | 3.843 |
| 27.06.2019 | 3.790 | 3.826 | 3.766 | 3.810 |
| 28.06.2019 | 3.831 | 3.861 | 3.812 | 3.823 |
| 01.07.2019 | 3.878 | 3.885 | 3.842 | 3.857 |
| 02.07.2019 | 3.872 | 3.878 | 3.820 | 3.827 |
| 03.07.2019 | 3.829 | 3.851 | 3.798 | 3.829 |
| 04.07.2019 | 3.872 | 3.927 | 3.859 | 3.873 |
| 05.07.2019 | 3.899 | 3.909 | 3.870 | 3.880 |
| 08.07.2019 | 3.866 | 3.896 | 3.841 | 3.879 |
| 09.07.2019 | 3.916 | 3.922 | 3.862 | 3.878 |
| 10.07.2019 | 3.850 | 3.875 | 3.835 | 3.862 |
| 11.07.2019 | 3.888 | 3.933 | 3.881 | 3.931 |
| 12.07.2019 | 3.902 | 3.919 | 3.866 | 3.900 |
| 16.07.2019 | 3.900 | 3.918 | 3.863 | 3.876 |
| 17.07.2019 | 3.850 | 3.851 | 3.786 | 3.790 |
| 18.07.2019 | 3.771 | 3.779 | 3.690 | 3.701 |
| 19.07.2019 | 3.719 | 3.770 | 3.705 | 3.746 |
| 22.07.2019 | 3.734 | 3.739 | 3.702 | 3.714 |
| 23.07.2019 | 3.704 | 3.729 | 3.677 | 3.705 |
| 24.07.2019 | 3.710 | 3.724 | 3.695 | 3.712 |
| 25.07.2019 | 3.705 | 3.710 | 3.677 | 3.689 |
| 26.07.2019 | 3.664 | 3.681 | 3.656 | 3.678 |
| 29.07.2019 | 3.675 | 3.689 | 3.643 | 3.651 |
| 30.07.2019 | 3.666 | 3.682 | 3.649 | 3.658 |
| 31.07.2019 | 3.658 | 3.676 | 3.635 | 3.635 |
| 01.08.2019 | 3.815 | 3.913 | 3.783 | 3.904 |
| 02.08.2019 | 3.881 | 3.912 | 3.838 | 3.867 |
| 05.08.2019 | 3.804 | 3.822 | 3.720 | 3.787 |
| 06.08.2019 | 3.671 | 3.828 | 3.669 | 3.782 |
| 07.08.2019 | 3.757 | 3.784 | 3.697 | 3.733 |
| 08.08.2019 | 3.707 | 3.728 | 3.664 | 3.666 |
| 09.08.2019 | 3.700 | 3.721 | 3.668 | 3.705 |
| 13.08.2019 | 3.684 | 3.709 | 3.618 | 3.622 |
| 14.08.2019 | 3.667 | 3.670 | 3.608 | 3.641 |
| 15.08.2019 | 3.585 | 3.623 | 3.552 | 3.615 |
| 16.08.2019 | 3.556 | 3.559 | 3.531 | 3.540 |
| 19.08.2019 | 3.550 | 3.557 | 3.528 | 3.543 |
| 20.08.2019 | 3.571 | 3.588 | 3.548 | 3.584 |
| 21.08.2019 | 3.543 | 3.548 | 3.511 | 3.526 |
| 22.08.2019 | 3.531 | 3.554 | 3.493 | 3.551 |
| 23.08.2019 | 3.545 | 3.567 | 3.531 | 3.548 |
| 26.08.2019 | 3.466 | 3.471 | 3.438 | 3.448 |
| 27.08.2019 | 3.474 | 3.480 | 3.451 | 3.462 |
| 28.08.2019 | 3.440 | 3.467 | 3.401 | 3.450 |
| 29.08.2019 | 3.490 | 3.512 | 3.473 | 3.500 |
| 30.08.2019 | 3.509 | 3.590 | 3.496 | 3.590 |
| 02.09.2019 | 3.590 | 3.650 | 3.584 | 3.646 |
| 03.09.2019 | 3.625 | 3.696 | 3.625 | 3.686 |
| 04.09.2019 | 3.704 | 3.766 | 3.699 | 3.745 |
| 05.09.2019 | 3.751 | 3.768 | 3.727 | 3.756 |
| 06.09.2019 | 3.700 | 3.718 | 3.656 | 3.690 |
| 09.09.2019 | 3.681 | 3.718 | 3.670 | 3.683 |
| 10.09.2019 | 3.669 | 3.673 | 3.625 | 3.629 |
| 11.09.2019 | 3.650 | 3.747 | 3.642 | 3.746 |
| 12.09.2019 | 3.744 | 3.774 | 3.719 | 3.719 |
| 13.09.2019 | 3.734 | 3.831 | 3.722 | 3.786 |
| 17.09.2019 | 3.780 | 3.797 | 3.757 | 3.788 |
| 18.09.2019 | 3.769 | 3.782 | 3.737 | 3.742 |
| 19.09.2019 | 3.743 | 3.776 | 3.739 | 3.757 |
| 20.09.2019 | 3.759 | 3.814 | 3.744 | 3.798 |
| 24.09.2019 | 3.794 | 3.834 | 3.772 | 3.780 |
| 25.09.2019 | 3.820 | 3.877 | 3.817 | 3.849 |
| 26.09.2019 | 3.870 | 3.886 | 3.843 | 3.871 |
| 27.09.2019 | 3.820 | 3.844 | 3.746 | 3.780 |
| 30.09.2019 | 3.740 | 3.756 | 3.687 | 3.690 |
| 01.10.2019 | 3.731 | 3.776 | 3.718 | 3.760 |
| 02.10.2019 | 3.727 | 3.790 | 3.725 | 3.769 |
| 03.10.2019 | 3.714 | 3.728 | 3.661 | 3.683 |
| 04.10.2019 | 3.637 | 3.653 | 3.616 | 3.640 |
| 07.10.2019 | 3.636 | 3.637 | 3.602 | 3.621 |
| 08.10.2019 | 3.638 | 3.719 | 3.632 | 3.694 |
| 09.10.2019 | 3.650 | 3.701 | 3.650 | 3.699 |
| 10.10.2019 | 3.673 | 3.704 | 3.643 | 3.687 |
| 11.10.2019 | 3.721 | 3.735 | 3.692 | 3.720 |
| 15.10.2019 | 3.753 | 3.790 | 3.753 | 3.786 |
| 16.10.2019 | 3.849 | 3.871 | 3.820 | 3.842 |
| 17.10.2019 | 3.854 | 3.866 | 3.813 | 3.829 |
| 18.10.2019 | 3.813 | 3.825 | 3.765 | 3.780 |
| 21.10.2019 | 3.772 | 3.817 | 3.772 | 3.797 |
| 23.10.2019 | 3.821 | 3.827 | 3.773 | 3.811 |
| 24.10.2019 | 3.845 | 3.859 | 3.829 | 3.832 |
| 25.10.2019 | 3.848 | 3.849 | 3.807 | 3.836 |
| 28.10.2019 | 3.843 | 3.843 | 3.812 | 3.824 |
| 29.10.2019 | 3.855 | 3.881 | 3.851 | 3.877 |
| 30.10.2019 | 3.890 | 3.933 | 3.872 | 3.887 |
| 31.10.2019 | 3.940 | 3.950 | 3.909 | 3.928 |
| 01.11.2019 | 3.949 | 4.023 | 3.919 | 4.000 |
| 05.11.2019 | 4.070 | 4.213 | 4.061 | 4.204 |
| 06.11.2019 | 4.197 | 4.227 | 4.152 | 4.227 |
| 07.11.2019 | 4.266 | 4.299 | 4.231 | 4.278 |
| 08.11.2019 | 4.320 | 4.390 | 4.309 | 4.378 |
| 11.11.2019 | 4.400 | 4.406 | 4.304 | 4.319 |
| 12.11.2019 | 4.300 | 4.332 | 4.263 | 4.303 |
| 13.11.2019 | 4.307 | 4.382 | 4.275 | 4.370 |
| 14.11.2019 | 4.399 | 4.438 | 4.358 | 4.372 |
| 15.11.2019 | 4.434 | 4.481 | 4.407 | 4.456 |
| 18.11.2019 | 4.480 | 4.532 | 4.470 | 4.509 |
| 19.11.2019 | 4.490 | 4.562 | 4.487 | 4.562 |
| 20.11.2019 | 4.530 | 4.543 | 4.512 | 4.529 |
| 21.11.2019 | 4.495 | 4.500 | 4.397 | 4.467 |
| 22.11.2019 | 4.409 | 4.461 | 4.366 | 4.449 |
| 25.11.2019 | 4.481 | 4.509 | 4.416 | 4.419 |
| 26.11.2019 | 4.438 | 4.512 | 4.437 | 4.475 |
| 27.11.2019 | 4.510 | 4.517 | 4.488 | 4.492 |
| 28.11.2019 | 4.492 | 4.509 | 4.467 | 4.484 |
| 29.11.2019 | 4.499 | 4.500 | 4.447 | 4.455 |
| 02.12.2019 | 4.485 | 4.510 | 4.473 | 4.491 |
| 03.12.2019 | 4.436 | 4.519 | 4.432 | 4.468 |
| 04.12.2019 | 4.415 | 4.450 | 4.408 | 4.430 |
| 05.12.2019 | 4.466 | 4.486 | 4.442 | 4.449 |
| 06.12.2019 | 4.440 | 4.441 | 4.376 | 4.385 |
| 09.12.2019 | 4.400 | 4.400 | 4.361 | 4.371 |
| 10.12.2019 | 4.399 | 4.422 | 4.379 | 4.422 |
| 11.12.2019 | 4.417 | 4.417 | 4.352 | 4.371 |
| 12.12.2019 | 4.365 | 4.425 | 4.347 | 4.409 |
| 13.12.2019 | 4.464 | 4.480 | 4.423 | 4.426 |
| 16.12.2019 | 4.426 | 4.449 | 4.411 | 4.438 |
| 17.12.2019 | 4.447 | 4.468 | 4.427 | 4.468 |
| 18.12.2019 | 4.480 | 4.480 | 4.448 | 4.470 |
| 19.12.2019 | 4.472 | 4.492 | 4.453 | 4.474 |
| 20.12.2019 | 4.461 | 4.467 | 4.373 | 4.405 |
| 23.12.2019 | 4.380 | 4.402 | 4.334 | 4.384 |
| 24.12.2019 | 4.366 | 4.427 | 4.354 | 4.366 |
| 25.12.2019 | 4.365 | 4.377 | 4.342 | 4.347 |
| 26.12.2019 | 4.344 | 4.344 | 4.325 | 4.338 |
| 27.12.2019 | 4.343 | 4.389 | 4.334 | 4.364 |
| 30.12.2019 | 4.335 | 4.355 | 4.319 | 4.332 |