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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.842,6364
KAPANIŞ 3.838,0393
En Düşük
DÜŞÜK 2.894,5
En Yüksek
YÜKSEK 4.526
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 4.297 | 4.305 | 4.232 | 4.272 |
| 07.01.2020 | 4.280 | 4.303 | 4.241 | 4.289 |
| 08.01.2020 | 4.273 | 4.297 | 4.217 | 4.250 |
| 09.01.2020 | 4.318 | 4.359 | 4.310 | 4.342 |
| 10.01.2020 | 4.348 | 4.379 | 4.340 | 4.379 |
| 14.01.2020 | 4.435 | 4.435 | 4.380 | 4.408 |
| 15.01.2020 | 4.419 | 4.419 | 4.382 | 4.399 |
| 16.01.2020 | 4.443 | 4.456 | 4.399 | 4.406 |
| 17.01.2020 | 4.406 | 4.438 | 4.388 | 4.433 |
| 20.01.2020 | 4.417 | 4.467 | 4.414 | 4.437 |
| 21.01.2020 | 4.434 | 4.454 | 4.399 | 4.421 |
| 22.01.2020 | 4.403 | 4.425 | 4.396 | 4.407 |
| 23.01.2020 | 4.395 | 4.396 | 4.363 | 4.364 |
| 24.01.2020 | 4.380 | 4.398 | 4.340 | 4.347 |
| 27.01.2020 | 4.301 | 4.323 | 4.276 | 4.297 |
| 28.01.2020 | 4.262 | 4.296 | 4.250 | 4.272 |
| 29.01.2020 | 4.296 | 4.334 | 4.277 | 4.314 |
| 30.01.2020 | 4.271 | 4.273 | 4.213 | 4.250 |
| 31.01.2020 | 4.259 | 4.271 | 4.223 | 4.227 |
| 03.02.2020 | 4.175 | 4.211 | 4.132 | 4.189 |
| 04.02.2020 | 4.189 | 4.249 | 4.177 | 4.228 |
| 05.02.2020 | 4.368 | 4.415 | 4.294 | 4.328 |
| 06.02.2020 | 4.432 | 4.462 | 4.393 | 4.450 |
| 07.02.2020 | 4.481 | 4.526 | 4.471 | 4.498 |
| 10.02.2020 | 4.407 | 4.411 | 4.355 | 4.364 |
| 12.02.2020 | 4.410 | 4.412 | 4.376 | 4.396 |
| 13.02.2020 | 4.387 | 4.393 | 4.315 | 4.326 |
| 14.02.2020 | 4.287 | 4.300 | 4.248 | 4.298 |
| 17.02.2020 | 4.250 | 4.270 | 4.232 | 4.242 |
| 18.02.2020 | 4.220 | 4.241 | 4.193 | 4.206 |
| 19.02.2020 | 4.206 | 4.244 | 4.202 | 4.205 |
| 20.02.2020 | 4.205 | 4.228 | 4.163 | 4.163 |
| 21.02.2020 | 4.164 | 4.235 | 4.157 | 4.229 |
| 25.02.2020 | 4.023 | 4.123 | 4.023 | 4.067 |
| 26.02.2020 | 4.040 | 4.067 | 4.024 | 4.036 |
| 27.02.2020 | 4.012 | 4.021 | 3.901 | 3.938 |
| 28.02.2020 | 3.840 | 3.871 | 3.744 | 3.763 |
| 02.03.2020 | 3.738 | 3.840 | 3.730 | 3.773 |
| 03.03.2020 | 3.983 | 3.989 | 3.800 | 3.800 |
| 04.03.2020 | 3.763 | 3.809 | 3.749 | 3.764 |
| 05.03.2020 | 3.904 | 3.924 | 3.857 | 3.896 |
| 06.03.2020 | 3.830 | 3.867 | 3.816 | 3.817 |
| 09.03.2020 | 3.730 | 3.778 | 3.644 | 3.680 |
| 10.03.2020 | 3.640 | 3.794 | 3.555 | 3.759 |
| 11.03.2020 | 3.718 | 3.795 | 3.673 | 3.679 |
| 12.03.2020 | 3.580 | 3.592 | 3.373 | 3.373 |
| 13.03.2020 | 3.022 | 3.272 | 2.968 | 3.105 |
| 16.03.2020 | 3.101 | 3.136 | 3.003 | 3.033 |
| 17.03.2020 | 2.970 | 3.080 | 2.894,5 | 3.030 |
| 18.03.2020 | 3.016 | 3.023 | 2.900 | 2.900 |
| 19.03.2020 | 2.952 | 3.027 | 2.917 | 2.918,5 |
| 23.03.2020 | 3.019 | 3.054 | 2.981,5 | 3.012 |
| 24.03.2020 | 3.008 | 3.089 | 2.952,5 | 3.030 |
| 25.03.2020 | 3.205 | 3.353 | 3.181 | 3.345 |
| 26.03.2020 | 3.260 | 3.288 | 3.187 | 3.233 |
| 27.03.2020 | 3.400 | 3.448 | 3.348 | 3.424 |
| 30.03.2020 | 3.299 | 3.353 | 3.230 | 3.345 |
| 31.03.2020 | 3.410 | 3.423 | 3.270 | 3.308 |
| 01.04.2020 | 3.249 | 3.313 | 3.197 | 3.225 |
| 02.04.2020 | 3.170 | 3.181 | 3.119 | 3.142 |
| 03.04.2020 | 3.212 | 3.252 | 3.138 | 3.168 |
| 06.04.2020 | 3.235 | 3.363 | 3.210 | 3.342 |
| 07.04.2020 | 3.450 | 3.498 | 3.409 | 3.471 |
| 08.04.2020 | 3.495 | 3.507 | 3.423 | 3.487 |
| 09.04.2020 | 3.511 | 3.527 | 3.452 | 3.480 |
| 10.04.2020 | 3.492 | 3.565 | 3.466 | 3.562 |
| 13.04.2020 | 3.668 | 3.721 | 3.603 | 3.608 |
| 14.04.2020 | 3.588 | 3.653 | 3.566 | 3.631 |
| 15.04.2020 | 3.582 | 3.649 | 3.567 | 3.647 |
| 16.04.2020 | 3.578 | 3.651 | 3.576 | 3.576 |
| 17.04.2020 | 3.614 | 3.649 | 3.576 | 3.592 |
| 20.04.2020 | 3.629 | 3.702 | 3.625 | 3.656 |
| 21.04.2020 | 3.667 | 3.732 | 3.665 | 3.678 |
| 22.04.2020 | 3.673 | 3.677 | 3.631 | 3.674 |
| 23.04.2020 | 3.717 | 3.759 | 3.705 | 3.707 |
| 24.04.2020 | 3.739 | 3.857 | 3.727 | 3.789 |
| 27.04.2020 | 3.850 | 4.036 | 3.838 | 3.986 |
| 28.04.2020 | 3.956 | 3.989 | 3.908 | 3.956 |
| 30.04.2020 | 3.999 | 4.001 | 3.882 | 3.883 |
| 01.05.2020 | 3.882 | 3.897 | 3.796 | 3.823 |
| 07.05.2020 | 3.720 | 3.758 | 3.678 | 3.698 |
| 08.05.2020 | 3.694 | 3.767 | 3.661 | 3.736 |
| 11.05.2020 | 3.785 | 3.817 | 3.756 | 3.764 |
| 12.05.2020 | 3.802 | 3.831 | 3.793 | 3.803 |
| 13.05.2020 | 3.811 | 3.859 | 3.798 | 3.849 |
| 14.05.2020 | 4.030 | 4.123 | 4.004 | 4.028 |
| 15.05.2020 | 4.066 | 4.073 | 3.957 | 4.012 |
| 18.05.2020 | 4.001 | 4.054 | 4.001 | 4.023 |
| 19.05.2020 | 4.055 | 4.104 | 4.055 | 4.085 |
| 20.05.2020 | 4.099 | 4.154 | 4.092 | 4.125 |
| 21.05.2020 | 4.085 | 4.142 | 4.076 | 4.117 |
| 22.05.2020 | 4.080 | 4.121 | 4.025 | 4.047 |
| 25.05.2020 | 4.070 | 4.119 | 4.064 | 4.118 |
| 26.05.2020 | 4.150 | 4.216 | 4.128 | 4.195 |
| 27.05.2020 | 4.115 | 4.149 | 4.083 | 4.138 |
| 28.05.2020 | 4.177 | 4.177 | 4.106 | 4.163 |
| 29.05.2020 | 4.140 | 4.194 | 4.127 | 4.191 |
| 01.06.2020 | 4.190 | 4.192 | 4.025 | 4.114 |
| 02.06.2020 | 4.132 | 4.165 | 4.091 | 4.159 |
| 03.06.2020 | 4.199 | 4.200 | 4.093 | 4.133 |
| 04.06.2020 | 4.110 | 4.116 | 4.000 | 4.036 |
| 05.06.2020 | 4.000 | 4.052 | 3.981 | 4.041 |
| 08.06.2020 | 4.042 | 4.057 | 4.021 | 4.057 |
| 09.06.2020 | 4.061 | 4.129 | 4.048 | 4.129 |
| 10.06.2020 | 4.070 | 4.126 | 4.067 | 4.115 |
| 11.06.2020 | 4.090 | 4.141 | 4.057 | 4.062 |
| 12.06.2020 | 3.960 | 3.989 | 3.911 | 3.989 |
| 15.06.2020 | 3.919 | 4.015 | 3.915 | 3.922 |
| 16.06.2020 | 3.992 | 4.117 | 3.978 | 4.100 |
| 17.06.2020 | 4.055 | 4.080 | 3.980 | 4.001 |
| 18.06.2020 | 4.000 | 4.013 | 3.956 | 3.992 |
| 19.06.2020 | 4.008 | 4.033 | 3.976 | 4.024 |
| 22.06.2020 | 4.038 | 4.051 | 4.009 | 4.031 |
| 23.06.2020 | 4.044 | 4.055 | 3.984 | 4.008 |
| 24.06.2020 | 3.991 | 4.015 | 3.971 | 4.003 |
| 25.06.2020 | 3.911 | 3.942 | 3.896 | 3.930 |
| 26.06.2020 | 3.950 | 3.991 | 3.922 | 3.970 |
| 29.06.2020 | 3.943 | 3.954 | 3.882 | 3.882 |
| 30.06.2020 | 3.913 | 3.927 | 3.840 | 3.848 |
| 01.07.2020 | 3.859 | 3.861 | 3.745 | 3.765 |
| 02.07.2020 | 3.792 | 3.853 | 3.783 | 3.808 |
| 03.07.2020 | 3.820 | 3.821 | 3.714 | 3.766 |
| 06.07.2020 | 3.752 | 3.833 | 3.741 | 3.812 |
| 07.07.2020 | 3.762 | 3.812 | 3.757 | 3.794 |
| 08.07.2020 | 3.766 | 3.828 | 3.766 | 3.766 |
| 09.07.2020 | 3.750 | 3.760 | 3.690 | 3.724 |
| 10.07.2020 | 3.701 | 3.709 | 3.665 | 3.670 |
| 13.07.2020 | 3.705 | 3.723 | 3.673 | 3.722 |
| 14.07.2020 | 3.670 | 3.739 | 3.670 | 3.700 |
| 15.07.2020 | 3.711 | 3.753 | 3.708 | 3.723 |
| 16.07.2020 | 3.734 | 3.746 | 3.718 | 3.733 |
| 17.07.2020 | 3.728 | 3.733 | 3.696 | 3.711 |
| 20.07.2020 | 3.766 | 3.802 | 3.734 | 3.788 |
| 21.07.2020 | 3.831 | 3.845 | 3.795 | 3.816 |
| 22.07.2020 | 3.758 | 3.782 | 3.738 | 3.769 |
| 27.07.2020 | 3.724 | 3.810 | 3.703 | 3.807 |
| 28.07.2020 | 3.779 | 3.845 | 3.779 | 3.797 |
| 29.07.2020 | 3.808 | 3.813 | 3.760 | 3.780 |
| 30.07.2020 | 3.833 | 3.875 | 3.813 | 3.816 |
| 31.07.2020 | 3.815 | 3.838 | 3.756 | 3.756 |
| 03.08.2020 | 3.890 | 3.927 | 3.859 | 3.891 |
| 04.08.2020 | 3.943 | 3.974 | 3.883 | 3.902 |
| 05.08.2020 | 3.894 | 3.916 | 3.848 | 3.908 |
| 06.08.2020 | 3.872 | 3.882 | 3.845 | 3.857 |
| 07.08.2020 | 3.845 | 3.855 | 3.778 | 3.807 |
| 11.08.2020 | 3.895 | 3.971 | 3.872 | 3.962 |
| 12.08.2020 | 4.000 | 4.009 | 3.952 | 3.962 |
| 13.08.2020 | 3.982 | 3.993 | 3.954 | 3.964 |
| 14.08.2020 | 3.972 | 3.989 | 3.965 | 3.980 |
| 17.08.2020 | 4.001 | 4.029 | 3.975 | 3.975 |
| 18.08.2020 | 3.985 | 4.004 | 3.961 | 3.997 |
| 19.08.2020 | 4.001 | 4.053 | 3.990 | 4.032 |
| 20.08.2020 | 3.970 | 4.033 | 3.970 | 4.023 |
| 21.08.2020 | 4.019 | 4.048 | 4.014 | 4.037 |
| 24.08.2020 | 4.030 | 4.052 | 4.023 | 4.047 |
| 25.08.2020 | 4.086 | 4.113 | 4.053 | 4.056 |
| 26.08.2020 | 3.993 | 4.029 | 3.990 | 4.026 |
| 27.08.2020 | 4.025 | 4.027 | 3.984 | 3.984 |
| 28.08.2020 | 4.023 | 4.048 | 3.930 | 3.974 |
| 31.08.2020 | 3.994 | 4.029 | 3.958 | 3.959 |
| 01.09.2020 | 3.960 | 3.981 | 3.943 | 3.948 |
| 02.09.2020 | 3.962 | 3.983 | 3.905 | 3.911 |
| 03.09.2020 | 3.936 | 3.938 | 3.897 | 3.908 |
| 04.09.2020 | 3.860 | 3.872 | 3.825 | 3.847 |
| 07.09.2020 | 3.811 | 3.829 | 3.790 | 3.800 |
| 08.09.2020 | 3.812 | 3.830 | 3.785 | 3.830 |
| 09.09.2020 | 3.799 | 3.830 | 3.795 | 3.815 |
| 10.09.2020 | 3.832 | 3.868 | 3.815 | 3.868 |
| 11.09.2020 | 3.866 | 3.932 | 3.840 | 3.913 |
| 14.09.2020 | 3.930 | 3.954 | 3.917 | 3.922 |
| 15.09.2020 | 3.920 | 3.933 | 3.870 | 3.878 |
| 16.09.2020 | 3.940 | 3.963 | 3.925 | 3.957 |
| 17.09.2020 | 3.970 | 3.992 | 3.941 | 3.950 |
| 18.09.2020 | 3.957 | 3.996 | 3.950 | 3.989 |
| 23.09.2020 | 3.936 | 3.940 | 3.876 | 3.923 |
| 24.09.2020 | 3.909 | 3.973 | 3.907 | 3.950 |
| 25.09.2020 | 3.937 | 3.959 | 3.925 | 3.925 |
| 28.09.2020 | 3.967 | 4.009 | 3.961 | 4.003 |
| 29.09.2020 | 3.862 | 3.899 | 3.822 | 3.883 |
| 30.09.2020 | 3.843 | 3.850 | 3.744 | 3.744 |
| 02.10.2020 | 3.709 | 3.716 | 3.600 | 3.621 |
| 05.10.2020 | 3.662 | 3.690 | 3.625 | 3.650 |
| 06.10.2020 | 3.680 | 3.719 | 3.659 | 3.712 |
| 07.10.2020 | 3.657 | 3.675 | 3.637 | 3.667 |
| 08.10.2020 | 3.684 | 3.687 | 3.651 | 3.655 |
| 09.10.2020 | 3.707 | 3.738 | 3.691 | 3.712 |
| 12.10.2020 | 3.726 | 3.763 | 3.726 | 3.746 |
| 13.10.2020 | 3.727 | 3.733 | 3.681 | 3.699 |
| 14.10.2020 | 3.688 | 3.691 | 3.645 | 3.659 |
| 15.10.2020 | 3.646 | 3.648 | 3.587 | 3.587 |
| 16.10.2020 | 3.550 | 3.553 | 3.504 | 3.504 |
| 19.10.2020 | 3.560 | 3.585 | 3.539 | 3.574 |
| 20.10.2020 | 3.577 | 3.593 | 3.532 | 3.541 |
| 21.10.2020 | 3.537 | 3.575 | 3.528 | 3.537 |
| 22.10.2020 | 3.500 | 3.510 | 3.465 | 3.488 |
| 23.10.2020 | 3.510 | 3.519 | 3.488 | 3.500 |
| 26.10.2020 | 3.514 | 3.517 | 3.493 | 3.495 |
| 27.10.2020 | 3.490 | 3.501 | 3.461 | 3.489 |
| 28.10.2020 | 3.456 | 3.465 | 3.418 | 3.431 |
| 29.10.2020 | 3.391 | 3.465 | 3.381 | 3.441 |
| 30.10.2020 | 3.350 | 3.351 | 3.239 | 3.239 |
| 02.11.2020 | 3.282 | 3.339 | 3.258 | 3.291 |
| 04.11.2020 | 3.296 | 3.383 | 3.286 | 3.371 |
| 05.11.2020 | 3.511 | 3.519 | 3.461 | 3.512 |
| 06.11.2020 | 3.461 | 3.489 | 3.427 | 3.463 |
| 09.11.2020 | 3.491 | 3.502 | 3.459 | 3.475 |
| 10.11.2020 | 3.577 | 3.589 | 3.536 | 3.548 |
| 11.11.2020 | 3.600 | 3.636 | 3.598 | 3.624 |
| 12.11.2020 | 3.650 | 3.653 | 3.561 | 3.588 |
| 13.11.2020 | 3.585 | 3.608 | 3.558 | 3.600 |
| 16.11.2020 | 3.595 | 3.595 | 3.554 | 3.565 |
| 17.11.2020 | 3.632 | 3.640 | 3.579 | 3.605 |
| 18.11.2020 | 3.625 | 3.667 | 3.621 | 3.641 |
| 19.11.2020 | 3.644 | 3.649 | 3.595 | 3.625 |
| 20.11.2020 | 3.643 | 3.660 | 3.630 | 3.649 |
| 24.11.2020 | 3.669 | 3.713 | 3.660 | 3.660 |
| 25.11.2020 | 3.725 | 3.726 | 3.681 | 3.688 |
| 26.11.2020 | 3.661 | 3.685 | 3.652 | 3.681 |
| 27.11.2020 | 3.689 | 3.764 | 3.686 | 3.732 |
| 30.11.2020 | 3.760 | 3.775 | 3.705 | 3.745 |
| 01.12.2020 | 3.756 | 3.787 | 3.719 | 3.731 |
| 02.12.2020 | 3.787 | 3.875 | 3.763 | 3.839 |
| 03.12.2020 | 3.832 | 3.854 | 3.805 | 3.840 |
| 04.12.2020 | 3.855 | 3.930 | 3.847 | 3.899 |
| 07.12.2020 | 3.909 | 3.929 | 3.857 | 3.870 |
| 08.12.2020 | 3.850 | 3.874 | 3.829 | 3.857 |
| 09.12.2020 | 3.920 | 3.935 | 3.878 | 3.882 |
| 10.12.2020 | 3.908 | 3.913 | 3.864 | 3.877 |
| 11.12.2020 | 3.874 | 3.895 | 3.856 | 3.870 |
| 14.12.2020 | 3.900 | 3.905 | 3.871 | 3.885 |
| 15.12.2020 | 3.891 | 3.892 | 3.814 | 3.856 |
| 16.12.2020 | 3.856 | 3.867 | 3.803 | 3.813 |
| 17.12.2020 | 3.821 | 3.852 | 3.819 | 3.840 |
| 18.12.2020 | 3.840 | 3.878 | 3.839 | 3.877 |
| 21.12.2020 | 3.900 | 3.908 | 3.835 | 3.862 |
| 22.12.2020 | 3.847 | 3.848 | 3.781 | 3.790 |
| 23.12.2020 | 3.798 | 3.809 | 3.747 | 3.766 |
| 24.12.2020 | 3.740 | 3.766 | 3.730 | 3.731 |
| 25.12.2020 | 3.733 | 3.753 | 3.727 | 3.745 |
| 28.12.2020 | 3.724 | 3.735 | 3.690 | 3.696 |
| 29.12.2020 | 3.752 | 3.804 | 3.726 | 3.799 |
| 30.12.2020 | 3.780 | 3.781 | 3.715 | 3.755 |