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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.727,4918
KAPANIŞ 3.730,9836
En Düşük
DÜŞÜK 3.173
En Yüksek
YÜKSEK 4.203
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 3.191 | 3.219 | 3.181 | 3.213 |
| 05.01.2022 | 3.230 | 3.231 | 3.189 | 3.199 |
| 06.01.2022 | 3.192 | 3.202 | 3.173 | 3.175 |
| 07.01.2022 | 3.192 | 3.212 | 3.177 | 3.196 |
| 11.01.2022 | 3.250 | 3.284 | 3.244 | 3.275 |
| 12.01.2022 | 3.296 | 3.350 | 3.294 | 3.344 |
| 13.01.2022 | 3.395 | 3.396 | 3.336 | 3.363 |
| 14.01.2022 | 3.360 | 3.360 | 3.301 | 3.344 |
| 17.01.2022 | 3.370 | 3.389 | 3.362 | 3.380 |
| 18.01.2022 | 3.386 | 3.393 | 3.351 | 3.362 |
| 19.01.2022 | 3.331 | 3.334 | 3.295 | 3.305 |
| 20.01.2022 | 3.300 | 3.348 | 3.299 | 3.325 |
| 21.01.2022 | 3.316 | 3.328 | 3.287 | 3.323 |
| 24.01.2022 | 3.329 | 3.353 | 3.316 | 3.340 |
| 25.01.2022 | 3.300 | 3.303 | 3.251 | 3.282 |
| 26.01.2022 | 3.322 | 3.344 | 3.302 | 3.308 |
| 27.01.2022 | 3.322 | 3.332 | 3.267 | 3.287 |
| 28.01.2022 | 3.318 | 3.339 | 3.311 | 3.327 |
| 31.01.2022 | 3.319 | 3.336 | 3.285 | 3.328 |
| 01.02.2022 | 3.322 | 3.335 | 3.296 | 3.305 |
| 02.02.2022 | 3.305 | 3.332 | 3.300 | 3.325 |
| 03.02.2022 | 3.328 | 3.338 | 3.306 | 3.325 |
| 04.02.2022 | 3.355 | 3.398 | 3.338 | 3.384 |
| 07.02.2022 | 3.400 | 3.446 | 3.387 | 3.443 |
| 08.02.2022 | 3.480 | 3.506 | 3.468 | 3.498 |
| 09.02.2022 | 3.492 | 3.501 | 3.472 | 3.474 |
| 10.02.2022 | 3.482 | 3.520 | 3.477 | 3.520 |
| 14.02.2022 | 3.483 | 3.504 | 3.453 | 3.499 |
| 15.02.2022 | 3.480 | 3.501 | 3.478 | 3.485 |
| 16.02.2022 | 3.526 | 3.545 | 3.519 | 3.535 |
| 17.02.2022 | 3.530 | 3.544 | 3.506 | 3.543 |
| 18.02.2022 | 3.537 | 3.558 | 3.535 | 3.536 |
| 21.02.2022 | 3.501 | 3.520 | 3.481 | 3.494 |
| 22.02.2022 | 3.481 | 3.489 | 3.451 | 3.456 |
| 24.02.2022 | 3.448 | 3.479 | 3.436 | 3.456 |
| 25.02.2022 | 3.430 | 3.449 | 3.421 | 3.434 |
| 28.02.2022 | 3.474 | 3.511 | 3.470 | 3.501 |
| 01.03.2022 | 3.520 | 3.531 | 3.490 | 3.497 |
| 02.03.2022 | 3.452 | 3.472 | 3.426 | 3.450 |
| 03.03.2022 | 3.499 | 3.514 | 3.481 | 3.498 |
| 04.03.2022 | 3.499 | 3.505 | 3.451 | 3.460 |
| 07.03.2022 | 3.455 | 3.459 | 3.394 | 3.419 |
| 08.03.2022 | 3.387 | 3.407 | 3.317 | 3.328 |
| 09.03.2022 | 3.300 | 3.320 | 3.250 | 3.292 |
| 10.03.2022 | 3.340 | 3.411 | 3.335 | 3.406 |
| 11.03.2022 | 3.374 | 3.402 | 3.360 | 3.391 |
| 14.03.2022 | 3.418 | 3.455 | 3.416 | 3.429 |
| 15.03.2022 | 3.420 | 3.429 | 3.401 | 3.416 |
| 16.03.2022 | 3.460 | 3.512 | 3.454 | 3.506 |
| 17.03.2022 | 3.540 | 3.548 | 3.511 | 3.521 |
| 18.03.2022 | 3.538 | 3.594 | 3.532 | 3.594 |
| 22.03.2022 | 3.596 | 3.608 | 3.580 | 3.596 |
| 23.03.2022 | 3.610 | 3.633 | 3.608 | 3.620 |
| 24.03.2022 | 3.615 | 3.631 | 3.601 | 3.631 |
| 25.03.2022 | 3.641 | 3.649 | 3.596 | 3.612 |
| 28.03.2022 | 3.619 | 3.619 | 3.577 | 3.581 |
| 29.03.2022 | 3.597 | 3.624 | 3.573 | 3.605 |
| 30.03.2022 | 3.484 | 3.519 | 3.455 | 3.493 |
| 31.03.2022 | 3.520 | 3.533 | 3.491 | 3.498 |
| 01.04.2022 | 3.512 | 3.549 | 3.495 | 3.544 |
| 04.04.2022 | 3.550 | 3.595 | 3.542 | 3.593 |
| 05.04.2022 | 3.605 | 3.622 | 3.582 | 3.616 |
| 06.04.2022 | 3.606 | 3.612 | 3.590 | 3.598 |
| 07.04.2022 | 3.609 | 3.640 | 3.588 | 3.640 |
| 08.04.2022 | 3.653 | 3.695 | 3.646 | 3.695 |
| 11.04.2022 | 3.700 | 3.724 | 3.691 | 3.722 |
| 12.04.2022 | 3.699 | 3.718 | 3.685 | 3.706 |
| 13.04.2022 | 3.717 | 3.739 | 3.699 | 3.737 |
| 14.04.2022 | 3.730 | 3.762 | 3.727 | 3.760 |
| 15.04.2022 | 3.753 | 3.768 | 3.748 | 3.757 |
| 18.04.2022 | 3.737 | 3.744 | 3.697 | 3.733 |
| 19.04.2022 | 3.750 | 3.750 | 3.709 | 3.723 |
| 20.04.2022 | 3.729 | 3.762 | 3.728 | 3.760 |
| 21.04.2022 | 3.760 | 3.767 | 3.740 | 3.759 |
| 22.04.2022 | 3.757 | 3.757 | 3.729 | 3.738 |
| 25.04.2022 | 3.699 | 3.720 | 3.688 | 3.713 |
| 26.04.2022 | 3.705 | 3.712 | 3.677 | 3.692 |
| 27.04.2022 | 3.692 | 3.712 | 3.675 | 3.710 |
| 28.04.2022 | 3.709 | 3.769 | 3.690 | 3.769 |
| 02.05.2022 | 3.766 | 3.777 | 3.754 | 3.771 |
| 06.05.2022 | 3.810 | 3.834 | 3.785 | 3.828 |
| 09.05.2022 | 3.810 | 3.829 | 3.802 | 3.811 |
| 10.05.2022 | 3.788 | 3.812 | 3.751 | 3.774 |
| 11.05.2022 | 3.759 | 3.770 | 3.726 | 3.735 |
| 12.05.2022 | 3.685 | 3.695 | 3.603 | 3.616 |
| 13.05.2022 | 3.645 | 3.681 | 3.623 | 3.671 |
| 16.05.2022 | 3.641 | 3.694 | 3.641 | 3.661 |
| 17.05.2022 | 3.687 | 3.699 | 3.671 | 3.679 |
| 18.05.2022 | 3.691 | 3.710 | 3.670 | 3.690 |
| 19.05.2022 | 3.626 | 3.685 | 3.620 | 3.681 |
| 20.05.2022 | 3.719 | 3.735 | 3.697 | 3.729 |
| 23.05.2022 | 3.775 | 3.810 | 3.771 | 3.810 |
| 24.05.2022 | 3.785 | 3.800 | 3.765 | 3.797 |
| 25.05.2022 | 3.790 | 3.805 | 3.773 | 3.787 |
| 26.05.2022 | 3.763 | 3.783 | 3.755 | 3.762 |
| 27.05.2022 | 3.779 | 3.781 | 3.727 | 3.744 |
| 30.05.2022 | 3.748 | 3.759 | 3.709 | 3.744 |
| 31.05.2022 | 3.733 | 3.742 | 3.685 | 3.703 |
| 01.06.2022 | 3.690 | 3.725 | 3.690 | 3.714 |
| 02.06.2022 | 3.685 | 3.693 | 3.601 | 3.609 |
| 03.06.2022 | 3.634 | 3.649 | 3.615 | 3.619 |
| 06.06.2022 | 3.630 | 3.672 | 3.626 | 3.649 |
| 07.06.2022 | 3.645 | 3.654 | 3.617 | 3.625 |
| 08.06.2022 | 3.629 | 3.656 | 3.628 | 3.636 |
| 09.06.2022 | 3.640 | 3.687 | 3.637 | 3.665 |
| 10.06.2022 | 3.636 | 3.658 | 3.630 | 3.632 |
| 13.06.2022 | 3.614 | 3.620 | 3.577 | 3.587 |
| 14.06.2022 | 3.550 | 3.609 | 3.540 | 3.591 |
| 15.06.2022 | 3.608 | 3.629 | 3.531 | 3.535 |
| 16.06.2022 | 3.580 | 3.604 | 3.570 | 3.582 |
| 17.06.2022 | 3.547 | 3.552 | 3.497 | 3.552 |
| 20.06.2022 | 3.541 | 3.592 | 3.541 | 3.582 |
| 21.06.2022 | 3.603 | 3.629 | 3.582 | 3.614 |
| 22.06.2022 | 3.628 | 3.700 | 3.605 | 3.695 |
| 23.06.2022 | 3.708 | 3.724 | 3.688 | 3.705 |
| 24.06.2022 | 3.714 | 3.714 | 3.676 | 3.707 |
| 27.06.2022 | 3.724 | 3.776 | 3.717 | 3.776 |
| 28.06.2022 | 3.783 | 3.802 | 3.765 | 3.802 |
| 29.06.2022 | 3.797 | 3.804 | 3.771 | 3.799 |
| 30.06.2022 | 3.800 | 3.848 | 3.790 | 3.818 |
| 01.07.2022 | 3.804 | 3.822 | 3.741 | 3.759 |
| 04.07.2022 | 3.796 | 3.816 | 3.779 | 3.812 |
| 05.07.2022 | 3.826 | 3.838 | 3.810 | 3.838 |
| 06.07.2022 | 3.810 | 3.862 | 3.809 | 3.862 |
| 07.07.2022 | 3.889 | 3.938 | 3.873 | 3.932 |
| 08.07.2022 | 3.930 | 3.930 | 3.868 | 3.884 |
| 11.07.2022 | 3.930 | 3.979 | 3.923 | 3.973 |
| 12.07.2022 | 3.998 | 4.019 | 3.957 | 3.972 |
| 13.07.2022 | 3.941 | 3.965 | 3.926 | 3.940 |
| 14.07.2022 | 3.920 | 3.969 | 3.919 | 3.948 |
| 15.07.2022 | 3.970 | 4.013 | 3.966 | 3.989 |
| 19.07.2022 | 3.960 | 3.962 | 3.913 | 3.961 |
| 20.07.2022 | 4.012 | 4.063 | 3.994 | 4.040 |
| 21.07.2022 | 4.010 | 4.046 | 4.004 | 4.046 |
| 22.07.2022 | 4.040 | 4.041 | 3.994 | 3.997 |
| 25.07.2022 | 4.010 | 4.013 | 3.984 | 4.001 |
| 26.07.2022 | 4.001 | 4.014 | 3.959 | 3.960 |
| 27.07.2022 | 3.975 | 3.999 | 3.972 | 3.985 |
| 28.07.2022 | 3.968 | 3.991 | 3.932 | 3.985 |
| 29.07.2022 | 3.930 | 3.959 | 3.890 | 3.925 |
| 01.08.2022 | 3.887 | 3.901 | 3.790 | 3.808 |
| 02.08.2022 | 3.770 | 3.792 | 3.706 | 3.710 |
| 03.08.2022 | 3.706 | 3.738 | 3.701 | 3.711 |
| 04.08.2022 | 3.742 | 3.761 | 3.707 | 3.718 |
| 05.08.2022 | 3.719 | 3.743 | 3.718 | 3.734 |
| 08.08.2022 | 3.709 | 3.775 | 3.707 | 3.765 |
| 09.08.2022 | 3.786 | 3.799 | 3.735 | 3.748 |
| 10.08.2022 | 3.749 | 3.784 | 3.731 | 3.782 |
| 12.08.2022 | 3.782 | 3.808 | 3.761 | 3.798 |
| 15.08.2022 | 3.798 | 3.821 | 3.791 | 3.801 |
| 16.08.2022 | 3.802 | 3.805 | 3.773 | 3.801 |
| 17.08.2022 | 3.823 | 3.844 | 3.805 | 3.844 |
| 18.08.2022 | 3.900 | 3.935 | 3.851 | 3.864 |
| 19.08.2022 | 3.856 | 3.860 | 3.806 | 3.816 |
| 22.08.2022 | 3.810 | 3.834 | 3.784 | 3.834 |
| 23.08.2022 | 3.838 | 3.844 | 3.816 | 3.840 |
| 24.08.2022 | 3.833 | 3.833 | 3.794 | 3.810 |
| 25.08.2022 | 3.824 | 3.852 | 3.820 | 3.851 |
| 26.08.2022 | 3.830 | 3.842 | 3.814 | 3.814 |
| 29.08.2022 | 3.775 | 3.828 | 3.771 | 3.821 |
| 30.08.2022 | 3.852 | 3.873 | 3.841 | 3.865 |
| 31.08.2022 | 3.865 | 3.866 | 3.834 | 3.850 |
| 01.09.2022 | 3.830 | 3.848 | 3.818 | 3.837 |
| 02.09.2022 | 3.870 | 3.872 | 3.822 | 3.833 |
| 05.09.2022 | 3.820 | 3.828 | 3.802 | 3.820 |
| 06.09.2022 | 3.821 | 3.843 | 3.817 | 3.823 |
| 07.09.2022 | 3.805 | 3.817 | 3.765 | 3.784 |
| 08.09.2022 | 3.833 | 3.887 | 3.832 | 3.885 |
| 09.09.2022 | 3.882 | 3.920 | 3.882 | 3.914 |
| 12.09.2022 | 3.902 | 3.919 | 3.876 | 3.894 |
| 13.09.2022 | 3.908 | 3.932 | 3.903 | 3.919 |
| 14.09.2022 | 3.871 | 3.875 | 3.842 | 3.852 |
| 15.09.2022 | 3.867 | 3.879 | 3.860 | 3.876 |
| 16.09.2022 | 3.870 | 3.882 | 3.853 | 3.882 |
| 20.09.2022 | 3.845 | 3.851 | 3.810 | 3.842 |
| 21.09.2022 | 3.833 | 3.835 | 3.790 | 3.790 |
| 22.09.2022 | 3.738 | 3.797 | 3.732 | 3.789 |
| 26.09.2022 | 3.758 | 3.779 | 3.740 | 3.740 |
| 27.09.2022 | 3.740 | 3.780 | 3.737 | 3.748 |
| 28.09.2022 | 3.733 | 3.746 | 3.690 | 3.719 |
| 29.09.2022 | 3.670 | 3.779 | 3.663 | 3.776 |
| 30.09.2022 | 3.769 | 3.784 | 3.752 | 3.767 |
| 03.10.2022 | 3.742 | 3.760 | 3.674 | 3.726 |
| 04.10.2022 | 3.790 | 3.874 | 3.789 | 3.874 |
| 05.10.2022 | 3.876 | 3.887 | 3.829 | 3.846 |
| 06.10.2022 | 3.863 | 3.867 | 3.831 | 3.833 |
| 07.10.2022 | 3.791 | 3.822 | 3.787 | 3.789 |
| 11.10.2022 | 3.750 | 3.775 | 3.727 | 3.761 |
| 12.10.2022 | 3.755 | 3.802 | 3.753 | 3.779 |
| 13.10.2022 | 3.788 | 3.812 | 3.763 | 3.766 |
| 14.10.2022 | 3.798 | 3.839 | 3.795 | 3.828 |
| 17.10.2022 | 3.839 | 3.841 | 3.791 | 3.817 |
| 18.10.2022 | 3.821 | 3.832 | 3.783 | 3.814 |
| 19.10.2022 | 3.805 | 3.815 | 3.775 | 3.779 |
| 20.10.2022 | 3.763 | 3.783 | 3.755 | 3.768 |
| 21.10.2022 | 3.756 | 3.773 | 3.718 | 3.719 |
| 24.10.2022 | 3.748 | 3.754 | 3.708 | 3.710 |
| 25.10.2022 | 3.737 | 3.783 | 3.717 | 3.772 |
| 26.10.2022 | 3.769 | 3.826 | 3.763 | 3.825 |
| 27.10.2022 | 3.800 | 3.817 | 3.788 | 3.807 |
| 28.10.2022 | 3.806 | 3.839 | 3.797 | 3.835 |
| 31.10.2022 | 3.850 | 3.918 | 3.847 | 3.918 |
| 01.11.2022 | 3.939 | 3.952 | 3.913 | 3.939 |
| 02.11.2022 | 3.913 | 3.919 | 3.878 | 3.914 |
| 04.11.2022 | 3.910 | 3.910 | 3.833 | 3.838 |
| 07.11.2022 | 3.849 | 3.888 | 3.847 | 3.866 |
| 08.11.2022 | 3.891 | 3.918 | 3.881 | 3.901 |
| 09.11.2022 | 3.913 | 3.913 | 3.856 | 3.880 |
| 10.11.2022 | 3.867 | 3.897 | 3.856 | 3.896 |
| 11.11.2022 | 3.896 | 3.908 | 3.853 | 3.868 |
| 14.11.2022 | 3.838 | 3.848 | 3.790 | 3.790 |
| 15.11.2022 | 3.801 | 3.874 | 3.799 | 3.839 |
| 16.11.2022 | 3.820 | 3.854 | 3.811 | 3.851 |
| 17.11.2022 | 3.877 | 3.903 | 3.865 | 3.895 |
| 18.11.2022 | 3.909 | 3.936 | 3.899 | 3.936 |
| 21.11.2022 | 3.950 | 3.967 | 3.941 | 3.958 |
| 22.11.2022 | 3.977 | 4.024 | 3.975 | 4.012 |
| 24.11.2022 | 4.025 | 4.048 | 4.016 | 4.039 |
| 25.11.2022 | 4.040 | 4.045 | 4.024 | 4.035 |
| 28.11.2022 | 4.042 | 4.049 | 4.017 | 4.036 |
| 29.11.2022 | 4.018 | 4.021 | 3.983 | 4.008 |
| 30.11.2022 | 4.030 | 4.056 | 4.017 | 4.050 |
| 01.12.2022 | 4.031 | 4.048 | 4.015 | 4.033 |
| 02.12.2022 | 4.011 | 4.012 | 3.941 | 3.967 |
| 05.12.2022 | 3.970 | 3.970 | 3.917 | 3.955 |
| 06.12.2022 | 3.956 | 3.981 | 3.941 | 3.980 |
| 07.12.2022 | 3.968 | 4.004 | 3.958 | 4.000 |
| 08.12.2022 | 4.037 | 4.048 | 3.989 | 4.019 |
| 09.12.2022 | 4.050 | 4.098 | 4.038 | 4.091 |
| 12.12.2022 | 4.098 | 4.098 | 4.050 | 4.051 |
| 13.12.2022 | 4.120 | 4.170 | 4.104 | 4.160 |
| 14.12.2022 | 4.150 | 4.173 | 4.128 | 4.168 |
| 15.12.2022 | 4.170 | 4.203 | 4.163 | 4.180 |
| 16.12.2022 | 4.156 | 4.181 | 4.144 | 4.159 |
| 19.12.2022 | 4.097 | 4.125 | 4.082 | 4.112 |
| 20.12.2022 | 4.126 | 4.133 | 4.037 | 4.072 |
| 21.12.2022 | 4.055 | 4.087 | 4.035 | 4.063 |
| 22.12.2022 | 4.060 | 4.080 | 4.039 | 4.070 |
| 23.12.2022 | 4.074 | 4.107 | 4.069 | 4.100 |
| 26.12.2022 | 4.095 | 4.114 | 4.088 | 4.102 |
| 27.12.2022 | 4.120 | 4.142 | 4.112 | 4.122 |
| 28.12.2022 | 4.130 | 4.138 | 4.106 | 4.130 |
| 29.12.2022 | 4.113 | 4.132 | 4.090 | 4.130 |
| 30.12.2022 | 4.113 | 4.131 | 4.104 | 4.111 |