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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.614,8531
KAPANIŞ 3.610,8653
En Düşük
DÜŞÜK 2.993
En Yüksek
YÜKSEK 4.365
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.770 | 3.774 | 3.685 | 3.720 |
| 05.01.2021 | 3.720 | 3.720 | 3.659 | 3.665 |
| 06.01.2021 | 3.665 | 3.708 | 3.647 | 3.648 |
| 07.01.2021 | 3.707 | 3.708 | 3.671 | 3.681 |
| 08.01.2021 | 3.686 | 3.703 | 3.671 | 3.695 |
| 12.01.2021 | 3.782 | 3.879 | 3.782 | 3.815 |
| 13.01.2021 | 3.781 | 3.783 | 3.726 | 3.746 |
| 14.01.2021 | 3.704 | 3.718 | 3.681 | 3.690 |
| 15.01.2021 | 3.674 | 3.675 | 3.601 | 3.601 |
| 18.01.2021 | 3.610 | 3.627 | 3.598 | 3.609 |
| 19.01.2021 | 3.600 | 3.614 | 3.585 | 3.600 |
| 20.01.2021 | 3.617 | 3.617 | 3.586 | 3.595 |
| 21.01.2021 | 3.600 | 3.605 | 3.588 | 3.591 |
| 22.01.2021 | 3.588 | 3.599 | 3.572 | 3.587 |
| 25.01.2021 | 3.680 | 3.735 | 3.668 | 3.714 |
| 26.01.2021 | 3.788 | 3.813 | 3.767 | 3.782 |
| 27.01.2021 | 3.798 | 3.800 | 3.724 | 3.767 |
| 28.01.2021 | 3.653 | 3.730 | 3.653 | 3.719 |
| 29.01.2021 | 3.719 | 3.747 | 3.693 | 3.698 |
| 01.02.2021 | 3.717 | 3.738 | 3.702 | 3.723 |
| 02.02.2021 | 3.765 | 3.767 | 3.675 | 3.681 |
| 03.02.2021 | 3.680 | 3.689 | 3.656 | 3.663 |
| 04.02.2021 | 3.647 | 3.697 | 3.628 | 3.660 |
| 05.02.2021 | 3.688 | 3.689 | 3.641 | 3.672 |
| 08.02.2021 | 3.641 | 3.669 | 3.605 | 3.644 |
| 09.02.2021 | 3.648 | 3.712 | 3.645 | 3.694 |
| 10.02.2021 | 3.710 | 3.724 | 3.685 | 3.715 |
| 12.02.2021 | 3.711 | 3.713 | 3.670 | 3.688 |
| 15.02.2021 | 3.710 | 3.729 | 3.692 | 3.715 |
| 16.02.2021 | 3.726 | 3.737 | 3.700 | 3.706 |
| 17.02.2021 | 3.719 | 3.733 | 3.700 | 3.713 |
| 18.02.2021 | 3.748 | 3.781 | 3.731 | 3.740 |
| 19.02.2021 | 3.700 | 3.713 | 3.667 | 3.697 |
| 22.02.2021 | 3.730 | 3.737 | 3.687 | 3.687 |
| 24.02.2021 | 3.645 | 3.650 | 3.605 | 3.605 |
| 25.02.2021 | 3.638 | 3.638 | 3.610 | 3.610 |
| 26.02.2021 | 3.608 | 3.623 | 3.582 | 3.582 |
| 01.03.2021 | 3.610 | 3.622 | 3.597 | 3.613 |
| 02.03.2021 | 3.637 | 3.696 | 3.629 | 3.676 |
| 03.03.2021 | 3.710 | 3.817 | 3.700 | 3.793 |
| 04.03.2021 | 3.793 | 3.832 | 3.736 | 3.780 |
| 05.03.2021 | 3.787 | 3.793 | 3.724 | 3.758 |
| 08.03.2021 | 3.847 | 3.944 | 3.845 | 3.905 |
| 09.03.2021 | 3.935 | 3.955 | 3.912 | 3.949 |
| 10.03.2021 | 3.949 | 4.026 | 3.941 | 3.997 |
| 11.03.2021 | 4.001 | 4.018 | 3.981 | 4.004 |
| 12.03.2021 | 4.020 | 4.033 | 3.987 | 4.014 |
| 15.03.2021 | 4.020 | 4.103 | 4.012 | 4.102 |
| 16.03.2021 | 4.109 | 4.175 | 4.102 | 4.150 |
| 17.03.2021 | 4.178 | 4.258 | 4.160 | 4.255 |
| 18.03.2021 | 4.255 | 4.283 | 4.236 | 4.259 |
| 19.03.2021 | 4.240 | 4.322 | 4.231 | 4.274 |
| 22.03.2021 | 4.311 | 4.365 | 4.294 | 4.306 |
| 23.03.2021 | 4.340 | 4.357 | 4.241 | 4.261 |
| 24.03.2021 | 4.200 | 4.233 | 4.107 | 4.178 |
| 25.03.2021 | 4.224 | 4.226 | 4.162 | 4.169 |
| 26.03.2021 | 4.199 | 4.217 | 4.168 | 4.204 |
| 29.03.2021 | 4.202 | 4.209 | 4.134 | 4.162 |
| 30.03.2021 | 4.026 | 4.082 | 4.012 | 4.073 |
| 31.03.2021 | 4.035 | 4.035 | 3.976 | 3.985 |
| 01.04.2021 | 4.048 | 4.086 | 4.034 | 4.085 |
| 02.04.2021 | 4.100 | 4.115 | 4.012 | 4.041 |
| 05.04.2021 | 3.979 | 4.038 | 3.962 | 4.024 |
| 06.04.2021 | 4.019 | 4.022 | 3.872 | 3.894 |
| 07.04.2021 | 3.870 | 3.871 | 3.780 | 3.826 |
| 08.04.2021 | 3.757 | 3.777 | 3.706 | 3.708 |
| 09.04.2021 | 3.753 | 3.790 | 3.725 | 3.750 |
| 12.04.2021 | 3.762 | 3.777 | 3.744 | 3.754 |
| 13.04.2021 | 3.756 | 3.768 | 3.716 | 3.716 |
| 14.04.2021 | 3.731 | 3.735 | 3.698 | 3.701 |
| 15.04.2021 | 3.710 | 3.729 | 3.698 | 3.715 |
| 16.04.2021 | 3.738 | 3.738 | 3.699 | 3.704 |
| 19.04.2021 | 3.705 | 3.719 | 3.694 | 3.706 |
| 20.04.2021 | 3.678 | 3.679 | 3.636 | 3.674 |
| 21.04.2021 | 3.654 | 3.659 | 3.603 | 3.606 |
| 22.04.2021 | 3.650 | 3.708 | 3.643 | 3.708 |
| 23.04.2021 | 3.707 | 3.708 | 3.670 | 3.683 |
| 26.04.2021 | 3.681 | 3.686 | 3.646 | 3.663 |
| 27.04.2021 | 3.713 | 3.719 | 3.642 | 3.643 |
| 28.04.2021 | 3.635 | 3.638 | 3.610 | 3.614 |
| 30.04.2021 | 3.627 | 3.646 | 3.598 | 3.635 |
| 06.05.2021 | 3.654 | 3.682 | 3.631 | 3.650 |
| 07.05.2021 | 3.650 | 3.698 | 3.646 | 3.675 |
| 10.05.2021 | 3.744 | 3.772 | 3.714 | 3.730 |
| 11.05.2021 | 3.760 | 3.785 | 3.700 | 3.722 |
| 12.05.2021 | 3.680 | 3.703 | 3.653 | 3.690 |
| 13.05.2021 | 3.650 | 3.725 | 3.635 | 3.678 |
| 14.05.2021 | 3.699 | 3.747 | 3.699 | 3.740 |
| 17.05.2021 | 3.790 | 3.808 | 3.760 | 3.768 |
| 18.05.2021 | 3.756 | 3.791 | 3.733 | 3.778 |
| 19.05.2021 | 3.770 | 3.798 | 3.744 | 3.768 |
| 20.05.2021 | 3.768 | 3.797 | 3.746 | 3.761 |
| 21.05.2021 | 3.751 | 3.832 | 3.733 | 3.815 |
| 24.05.2021 | 3.777 | 3.806 | 3.753 | 3.762 |
| 25.05.2021 | 3.774 | 3.774 | 3.730 | 3.743 |
| 26.05.2021 | 3.740 | 3.766 | 3.717 | 3.758 |
| 27.05.2021 | 3.749 | 3.810 | 3.744 | 3.810 |
| 28.05.2021 | 3.804 | 3.812 | 3.746 | 3.764 |
| 31.05.2021 | 3.746 | 3.763 | 3.715 | 3.719 |
| 01.06.2021 | 3.718 | 3.719 | 3.641 | 3.657 |
| 02.06.2021 | 3.660 | 3.675 | 3.583 | 3.600 |
| 03.06.2021 | 3.635 | 3.678 | 3.621 | 3.669 |
| 04.06.2021 | 3.654 | 3.675 | 3.636 | 3.672 |
| 07.06.2021 | 3.684 | 3.692 | 3.646 | 3.666 |
| 08.06.2021 | 3.680 | 3.706 | 3.646 | 3.702 |
| 09.06.2021 | 3.708 | 3.744 | 3.700 | 3.716 |
| 10.06.2021 | 3.748 | 3.776 | 3.743 | 3.767 |
| 11.06.2021 | 3.771 | 3.779 | 3.728 | 3.779 |
| 14.06.2021 | 3.777 | 3.783 | 3.725 | 3.737 |
| 15.06.2021 | 3.758 | 3.811 | 3.752 | 3.800 |
| 16.06.2021 | 3.815 | 3.824 | 3.792 | 3.798 |
| 17.06.2021 | 3.785 | 3.795 | 3.742 | 3.757 |
| 18.06.2021 | 3.755 | 3.759 | 3.695 | 3.723 |
| 21.06.2021 | 3.660 | 3.668 | 3.637 | 3.657 |
| 22.06.2021 | 3.696 | 3.753 | 3.687 | 3.752 |
| 23.06.2021 | 3.732 | 3.779 | 3.730 | 3.733 |
| 24.06.2021 | 3.710 | 3.741 | 3.705 | 3.716 |
| 25.06.2021 | 3.762 | 3.776 | 3.743 | 3.758 |
| 28.06.2021 | 3.776 | 3.778 | 3.736 | 3.746 |
| 29.06.2021 | 3.708 | 3.719 | 3.680 | 3.702 |
| 30.06.2021 | 3.697 | 3.729 | 3.693 | 3.719 |
| 01.07.2021 | 3.730 | 3.738 | 3.710 | 3.738 |
| 02.07.2021 | 3.749 | 3.765 | 3.737 | 3.753 |
| 05.07.2021 | 3.720 | 3.737 | 3.711 | 3.712 |
| 06.07.2021 | 3.732 | 3.732 | 3.691 | 3.698 |
| 07.07.2021 | 3.671 | 3.687 | 3.642 | 3.685 |
| 08.07.2021 | 3.674 | 3.680 | 3.650 | 3.650 |
| 09.07.2021 | 3.636 | 3.656 | 3.606 | 3.644 |
| 12.07.2021 | 3.694 | 3.704 | 3.677 | 3.698 |
| 13.07.2021 | 3.704 | 3.727 | 3.699 | 3.725 |
| 14.07.2021 | 3.711 | 3.808 | 3.709 | 3.790 |
| 15.07.2021 | 3.808 | 3.814 | 3.740 | 3.757 |
| 16.07.2021 | 3.736 | 3.775 | 3.715 | 3.736 |
| 19.07.2021 | 3.711 | 3.741 | 3.700 | 3.739 |
| 20.07.2021 | 3.730 | 3.750 | 3.713 | 3.725 |
| 21.07.2021 | 3.757 | 3.758 | 3.710 | 3.710 |
| 26.07.2021 | 3.740 | 3.740 | 3.684 | 3.700 |
| 27.07.2021 | 3.700 | 3.737 | 3.697 | 3.697 |
| 28.07.2021 | 3.677 | 3.710 | 3.675 | 3.700 |
| 29.07.2021 | 3.737 | 3.771 | 3.731 | 3.756 |
| 30.07.2021 | 3.697 | 3.714 | 3.647 | 3.682 |
| 02.08.2021 | 3.670 | 3.711 | 3.661 | 3.682 |
| 03.08.2021 | 3.661 | 3.687 | 3.635 | 3.652 |
| 04.08.2021 | 3.637 | 3.643 | 3.617 | 3.620 |
| 05.08.2021 | 3.610 | 3.648 | 3.607 | 3.619 |
| 06.08.2021 | 3.619 | 3.658 | 3.619 | 3.628 |
| 10.08.2021 | 3.607 | 3.638 | 3.580 | 3.623 |
| 11.08.2021 | 3.641 | 3.687 | 3.631 | 3.673 |
| 12.08.2021 | 3.648 | 3.675 | 3.641 | 3.646 |
| 13.08.2021 | 3.666 | 3.679 | 3.659 | 3.674 |
| 16.08.2021 | 3.655 | 3.671 | 3.626 | 3.638 |
| 17.08.2021 | 3.640 | 3.679 | 3.640 | 3.651 |
| 18.08.2021 | 3.689 | 3.712 | 3.661 | 3.664 |
| 19.08.2021 | 3.665 | 3.698 | 3.665 | 3.673 |
| 20.08.2021 | 3.650 | 3.698 | 3.649 | 3.658 |
| 23.08.2021 | 3.698 | 3.750 | 3.689 | 3.728 |
| 24.08.2021 | 3.720 | 3.734 | 3.711 | 3.724 |
| 25.08.2021 | 3.694 | 3.710 | 3.684 | 3.698 |
| 26.08.2021 | 3.695 | 3.700 | 3.665 | 3.665 |
| 27.08.2021 | 3.664 | 3.673 | 3.636 | 3.648 |
| 30.08.2021 | 3.640 | 3.667 | 3.637 | 3.665 |
| 31.08.2021 | 3.650 | 3.689 | 3.631 | 3.679 |
| 01.09.2021 | 3.685 | 3.728 | 3.677 | 3.728 |
| 02.09.2021 | 3.728 | 3.734 | 3.678 | 3.689 |
| 03.09.2021 | 3.700 | 3.742 | 3.690 | 3.725 |
| 06.09.2021 | 3.726 | 3.747 | 3.723 | 3.727 |
| 07.09.2021 | 3.745 | 3.788 | 3.731 | 3.778 |
| 08.09.2021 | 3.800 | 3.842 | 3.796 | 3.815 |
| 09.09.2021 | 3.806 | 3.824 | 3.754 | 3.756 |
| 10.09.2021 | 3.758 | 3.771 | 3.740 | 3.751 |
| 13.09.2021 | 3.751 | 3.756 | 3.725 | 3.737 |
| 14.09.2021 | 3.750 | 3.758 | 3.711 | 3.714 |
| 15.09.2021 | 3.729 | 3.743 | 3.714 | 3.723 |
| 16.09.2021 | 3.755 | 3.785 | 3.738 | 3.780 |
| 17.09.2021 | 3.782 | 3.827 | 3.771 | 3.813 |
| 21.09.2021 | 3.780 | 3.782 | 3.746 | 3.759 |
| 22.09.2021 | 3.760 | 3.770 | 3.740 | 3.740 |
| 24.09.2021 | 3.784 | 3.784 | 3.758 | 3.771 |
| 27.09.2021 | 3.784 | 3.793 | 3.767 | 3.771 |
| 28.09.2021 | 3.769 | 3.769 | 3.725 | 3.755 |
| 29.09.2021 | 3.640 | 3.660 | 3.621 | 3.646 |
| 30.09.2021 | 3.673 | 3.743 | 3.657 | 3.699 |
| 01.10.2021 | 3.670 | 3.687 | 3.631 | 3.636 |
| 04.10.2021 | 3.665 | 3.667 | 3.610 | 3.614 |
| 05.10.2021 | 3.600 | 3.614 | 3.560 | 3.567 |
| 06.10.2021 | 3.500 | 3.534 | 3.325 | 3.340 |
| 07.10.2021 | 3.200 | 3.245 | 3.157 | 3.221 |
| 08.10.2021 | 3.200 | 3.258 | 3.181 | 3.199 |
| 11.10.2021 | 3.225 | 3.268 | 3.218 | 3.245 |
| 12.10.2021 | 3.285 | 3.287 | 3.241 | 3.241 |
| 13.10.2021 | 3.218 | 3.244 | 3.215 | 3.225 |
| 14.10.2021 | 3.225 | 3.251 | 3.216 | 3.230 |
| 15.10.2021 | 3.225 | 3.232 | 3.200 | 3.232 |
| 18.10.2021 | 3.220 | 3.225 | 3.203 | 3.207 |
| 19.10.2021 | 3.206 | 3.210 | 3.191 | 3.195 |
| 20.10.2021 | 3.213 | 3.252 | 3.212 | 3.246 |
| 21.10.2021 | 3.226 | 3.242 | 3.202 | 3.207 |
| 22.10.2021 | 3.207 | 3.229 | 3.196 | 3.203 |
| 25.10.2021 | 3.195 | 3.199 | 3.178 | 3.187 |
| 26.10.2021 | 3.203 | 3.207 | 3.181 | 3.184 |
| 27.10.2021 | 3.197 | 3.204 | 3.173 | 3.191 |
| 28.10.2021 | 3.180 | 3.194 | 3.161 | 3.165 |
| 29.10.2021 | 3.221 | 3.249 | 3.189 | 3.203 |
| 01.11.2021 | 3.245 | 3.261 | 3.231 | 3.252 |
| 02.11.2021 | 3.252 | 3.268 | 3.232 | 3.253 |
| 04.11.2021 | 3.259 | 3.276 | 3.251 | 3.270 |
| 05.11.2021 | 3.255 | 3.260 | 3.226 | 3.244 |
| 08.11.2021 | 3.246 | 3.253 | 3.235 | 3.246 |
| 09.11.2021 | 3.253 | 3.273 | 3.247 | 3.264 |
| 10.11.2021 | 3.263 | 3.270 | 3.224 | 3.232 |
| 11.11.2021 | 3.232 | 3.264 | 3.227 | 3.247 |
| 12.11.2021 | 3.257 | 3.302 | 3.241 | 3.294 |
| 15.11.2021 | 3.300 | 3.319 | 3.296 | 3.304 |
| 16.11.2021 | 3.264 | 3.289 | 3.258 | 3.265 |
| 17.11.2021 | 3.258 | 3.275 | 3.228 | 3.236 |
| 18.11.2021 | 3.242 | 3.258 | 3.228 | 3.239 |
| 19.11.2021 | 3.236 | 3.247 | 3.222 | 3.227 |
| 22.11.2021 | 3.205 | 3.206 | 3.156 | 3.185 |
| 24.11.2021 | 3.179 | 3.186 | 3.160 | 3.163 |
| 25.11.2021 | 3.155 | 3.169 | 3.145 | 3.156 |
| 26.11.2021 | 3.155 | 3.162 | 3.122 | 3.136 |
| 29.11.2021 | 3.100 | 3.116 | 3.069 | 3.075 |
| 30.11.2021 | 3.098 | 3.125 | 3.031 | 3.031 |
| 01.12.2021 | 3.000 | 3.027 | 2.993 | 3.013 |
| 02.12.2021 | 3.019 | 3.048 | 3.015 | 3.023 |
| 03.12.2021 | 3.020 | 3.075 | 3.016 | 3.070 |
| 06.12.2021 | 3.077 | 3.111 | 3.071 | 3.089 |
| 07.12.2021 | 3.088 | 3.157 | 3.086 | 3.150 |
| 08.12.2021 | 3.176 | 3.176 | 3.128 | 3.133 |
| 09.12.2021 | 3.105 | 3.123 | 3.087 | 3.112 |
| 10.12.2021 | 3.108 | 3.119 | 3.078 | 3.081 |
| 13.12.2021 | 3.081 | 3.110 | 3.075 | 3.081 |
| 14.12.2021 | 3.096 | 3.126 | 3.088 | 3.116 |
| 15.12.2021 | 3.103 | 3.116 | 3.092 | 3.092 |
| 16.12.2021 | 3.120 | 3.140 | 3.108 | 3.139 |
| 17.12.2021 | 3.150 | 3.177 | 3.128 | 3.142 |
| 20.12.2021 | 3.120 | 3.141 | 3.115 | 3.126 |
| 21.12.2021 | 3.150 | 3.158 | 3.126 | 3.155 |
| 22.12.2021 | 3.150 | 3.158 | 3.122 | 3.130 |
| 23.12.2021 | 3.135 | 3.148 | 3.131 | 3.148 |
| 24.12.2021 | 3.147 | 3.154 | 3.137 | 3.145 |
| 27.12.2021 | 3.140 | 3.144 | 3.133 | 3.137 |
| 28.12.2021 | 3.144 | 3.155 | 3.138 | 3.148 |
| 29.12.2021 | 3.152 | 3.179 | 3.151 | 3.166 |
| 30.12.2021 | 3.160 | 3.161 | 3.125 | 3.137 |