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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.355,0854
KAPANIŞ 4.355,3374
En Düşük
DÜŞÜK 3.900
En Yüksek
YÜKSEK 4.873
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.060 | 4.065 | 4.025 | 4.031 |
| 05.01.2023 | 4.091 | 4.098 | 4.044 | 4.075 |
| 06.01.2023 | 4.105 | 4.106 | 4.066 | 4.080 |
| 10.01.2023 | 4.056 | 4.070 | 4.004 | 4.026 |
| 11.01.2023 | 4.071 | 4.127 | 4.063 | 4.099 |
| 12.01.2023 | 4.099 | 4.117 | 4.085 | 4.095 |
| 13.01.2023 | 4.095 | 4.124 | 4.071 | 4.095 |
| 16.01.2023 | 4.095 | 4.123 | 4.085 | 4.103 |
| 17.01.2023 | 4.100 | 4.119 | 4.092 | 4.119 |
| 18.01.2023 | 4.130 | 4.182 | 4.127 | 4.164 |
| 19.01.2023 | 4.150 | 4.158 | 4.135 | 4.150 |
| 20.01.2023 | 4.158 | 4.179 | 4.142 | 4.172 |
| 23.01.2023 | 4.180 | 4.204 | 4.167 | 4.199 |
| 24.01.2023 | 4.200 | 4.209 | 4.184 | 4.200 |
| 25.01.2023 | 4.215 | 4.238 | 4.205 | 4.220 |
| 26.01.2023 | 4.220 | 4.221 | 4.165 | 4.176 |
| 27.01.2023 | 4.163 | 4.175 | 4.118 | 4.134 |
| 30.01.2023 | 4.136 | 4.147 | 4.127 | 4.135 |
| 31.01.2023 | 4.142 | 4.145 | 4.088 | 4.090 |
| 01.02.2023 | 4.090 | 4.102 | 4.070 | 4.075 |
| 02.02.2023 | 4.063 | 4.069 | 4.020 | 4.054 |
| 03.02.2023 | 4.116 | 4.189 | 4.113 | 4.171 |
| 06.02.2023 | 4.190 | 4.194 | 4.156 | 4.171 |
| 07.02.2023 | 4.190 | 4.205 | 4.181 | 4.182 |
| 08.02.2023 | 4.200 | 4.264 | 4.198 | 4.243 |
| 09.02.2023 | 4.224 | 4.250 | 4.212 | 4.219 |
| 10.02.2023 | 4.223 | 4.230 | 4.203 | 4.218 |
| 13.02.2023 | 4.190 | 4.204 | 4.154 | 4.176 |
| 14.02.2023 | 4.220 | 4.244 | 4.200 | 4.212 |
| 15.02.2023 | 4.213 | 4.239 | 4.190 | 4.196 |
| 16.02.2023 | 4.176 | 4.198 | 4.173 | 4.186 |
| 17.02.2023 | 4.150 | 4.193 | 4.147 | 4.182 |
| 20.02.2023 | 4.223 | 4.263 | 4.209 | 4.263 |
| 21.02.2023 | 4.265 | 4.319 | 4.260 | 4.305 |
| 22.02.2023 | 4.290 | 4.301 | 4.258 | 4.293 |
| 24.02.2023 | 4.250 | 4.251 | 4.169 | 4.203 |
| 27.02.2023 | 4.214 | 4.224 | 4.197 | 4.199 |
| 28.02.2023 | 4.185 | 4.214 | 4.175 | 4.212 |
| 01.03.2023 | 4.187 | 4.204 | 4.175 | 4.180 |
| 02.03.2023 | 4.181 | 4.201 | 4.167 | 4.182 |
| 03.03.2023 | 4.201 | 4.265 | 4.200 | 4.246 |
| 06.03.2023 | 4.260 | 4.282 | 4.244 | 4.276 |
| 07.03.2023 | 4.280 | 4.306 | 4.276 | 4.300 |
| 08.03.2023 | 4.303 | 4.342 | 4.298 | 4.335 |
| 09.03.2023 | 4.348 | 4.403 | 4.330 | 4.403 |
| 10.03.2023 | 4.350 | 4.369 | 4.335 | 4.348 |
| 13.03.2023 | 4.290 | 4.303 | 4.252 | 4.292 |
| 14.03.2023 | 4.246 | 4.306 | 4.217 | 4.280 |
| 15.03.2023 | 4.318 | 4.350 | 4.298 | 4.350 |
| 16.03.2023 | 4.280 | 4.305 | 4.257 | 4.281 |
| 17.03.2023 | 4.345 | 4.396 | 4.333 | 4.380 |
| 20.03.2023 | 4.370 | 4.370 | 4.291 | 4.291 |
| 22.03.2023 | 4.398 | 4.478 | 4.365 | 4.365 |
| 23.03.2023 | 4.316 | 4.318 | 4.251 | 4.251 |
| 24.03.2023 | 4.260 | 4.280 | 4.236 | 4.263 |
| 27.03.2023 | 4.278 | 4.302 | 4.270 | 4.295 |
| 28.03.2023 | 4.338 | 4.346 | 4.278 | 4.289 |
| 29.03.2023 | 4.319 | 4.369 | 4.310 | 4.369 |
| 30.03.2023 | 4.317 | 4.330 | 4.298 | 4.320 |
| 31.03.2023 | 4.330 | 4.359 | 4.318 | 4.350 |
| 03.04.2023 | 4.374 | 4.382 | 4.327 | 4.350 |
| 04.04.2023 | 4.360 | 4.370 | 4.328 | 4.342 |
| 05.04.2023 | 4.395 | 4.435 | 4.310 | 4.315 |
| 06.04.2023 | 4.352 | 4.404 | 4.324 | 4.397 |
| 07.04.2023 | 4.460 | 4.472 | 4.400 | 4.400 |
| 10.04.2023 | 4.403 | 4.461 | 4.403 | 4.428 |
| 11.04.2023 | 4.418 | 4.428 | 4.387 | 4.389 |
| 12.04.2023 | 4.420 | 4.448 | 4.416 | 4.431 |
| 13.04.2023 | 4.439 | 4.453 | 4.415 | 4.440 |
| 14.04.2023 | 4.465 | 4.467 | 4.440 | 4.466 |
| 17.04.2023 | 4.467 | 4.472 | 4.443 | 4.462 |
| 18.04.2023 | 4.470 | 4.495 | 4.457 | 4.489 |
| 19.04.2023 | 4.484 | 4.490 | 4.456 | 4.478 |
| 20.04.2023 | 4.476 | 4.490 | 4.455 | 4.482 |
| 21.04.2023 | 4.476 | 4.500 | 4.459 | 4.492 |
| 24.04.2023 | 4.500 | 4.529 | 4.497 | 4.516 |
| 25.04.2023 | 4.529 | 4.547 | 4.521 | 4.533 |
| 26.04.2023 | 4.544 | 4.544 | 4.500 | 4.517 |
| 27.04.2023 | 4.473 | 4.506 | 4.447 | 4.506 |
| 28.04.2023 | 4.506 | 4.529 | 4.480 | 4.512 |
| 01.05.2023 | 4.517 | 4.557 | 4.515 | 4.546 |
| 02.05.2023 | 4.580 | 4.597 | 4.561 | 4.580 |
| 08.05.2023 | 4.530 | 4.597 | 4.522 | 4.593 |
| 09.05.2023 | 4.572 | 4.629 | 4.572 | 4.629 |
| 10.05.2023 | 4.624 | 4.626 | 4.568 | 4.575 |
| 11.05.2023 | 4.560 | 4.589 | 4.549 | 4.565 |
| 12.05.2023 | 4.399 | 4.464 | 4.332 | 4.449 |
| 15.05.2023 | 4.440 | 4.499 | 4.398 | 4.490 |
| 16.05.2023 | 4.500 | 4.515 | 4.482 | 4.508 |
| 17.05.2023 | 4.507 | 4.512 | 4.446 | 4.460 |
| 18.05.2023 | 4.480 | 4.526 | 4.457 | 4.466 |
| 19.05.2023 | 4.460 | 4.483 | 4.443 | 4.470 |
| 22.05.2023 | 4.499 | 4.565 | 4.492 | 4.553 |
| 23.05.2023 | 4.568 | 4.578 | 4.512 | 4.554 |
| 24.05.2023 | 4.554 | 4.577 | 4.538 | 4.550 |
| 25.05.2023 | 4.525 | 4.569 | 4.507 | 4.556 |
| 26.05.2023 | 4.549 | 4.552 | 4.513 | 4.522 |
| 29.05.2023 | 4.550 | 4.567 | 4.535 | 4.539 |
| 30.05.2023 | 4.549 | 4.563 | 4.517 | 4.542 |
| 31.05.2023 | 4.511 | 4.514 | 4.415 | 4.421 |
| 01.06.2023 | 4.468 | 4.477 | 4.410 | 4.417 |
| 02.06.2023 | 4.410 | 4.468 | 4.403 | 4.468 |
| 05.06.2023 | 4.510 | 4.515 | 4.484 | 4.497 |
| 06.06.2023 | 4.500 | 4.567 | 4.484 | 4.567 |
| 07.06.2023 | 4.567 | 4.571 | 4.496 | 4.515 |
| 08.06.2023 | 4.520 | 4.532 | 4.467 | 4.481 |
| 09.06.2023 | 4.514 | 4.548 | 4.497 | 4.537 |
| 12.06.2023 | 4.511 | 4.528 | 4.477 | 4.504 |
| 13.06.2023 | 4.506 | 4.546 | 4.496 | 4.524 |
| 14.06.2023 | 4.525 | 4.553 | 4.523 | 4.533 |
| 15.06.2023 | 4.537 | 4.541 | 4.488 | 4.537 |
| 16.06.2023 | 4.549 | 4.572 | 4.532 | 4.572 |
| 19.06.2023 | 4.598 | 4.645 | 4.593 | 4.635 |
| 20.06.2023 | 4.618 | 4.620 | 4.564 | 4.596 |
| 21.06.2023 | 4.599 | 4.618 | 4.568 | 4.583 |
| 22.06.2023 | 4.584 | 4.612 | 4.576 | 4.589 |
| 23.06.2023 | 4.609 | 4.637 | 4.581 | 4.598 |
| 26.06.2023 | 4.560 | 4.570 | 4.523 | 4.548 |
| 27.06.2023 | 4.526 | 4.532 | 4.470 | 4.487 |
| 28.06.2023 | 4.479 | 4.554 | 4.473 | 4.554 |
| 29.06.2023 | 4.543 | 4.574 | 4.515 | 4.556 |
| 30.06.2023 | 4.520 | 4.527 | 4.494 | 4.527 |
| 03.07.2023 | 4.558 | 4.567 | 4.532 | 4.547 |
| 04.07.2023 | 4.520 | 4.531 | 4.501 | 4.518 |
| 05.07.2023 | 4.503 | 4.547 | 4.499 | 4.544 |
| 06.07.2023 | 4.511 | 4.531 | 4.481 | 4.493 |
| 07.07.2023 | 4.478 | 4.480 | 4.410 | 4.410 |
| 10.07.2023 | 4.410 | 4.439 | 4.394 | 4.408 |
| 11.07.2023 | 4.439 | 4.462 | 4.401 | 4.411 |
| 12.07.2023 | 4.377 | 4.384 | 4.306 | 4.306 |
| 13.07.2023 | 4.302 | 4.346 | 4.289 | 4.326 |
| 14.07.2023 | 4.300 | 4.335 | 4.278 | 4.304 |
| 18.07.2023 | 4.280 | 4.344 | 4.272 | 4.290 |
| 19.07.2023 | 4.317 | 4.332 | 4.304 | 4.332 |
| 20.07.2023 | 4.312 | 4.343 | 4.298 | 4.311 |
| 21.07.2023 | 4.325 | 4.399 | 4.319 | 4.387 |
| 24.07.2023 | 4.428 | 4.436 | 4.403 | 4.409 |
| 25.07.2023 | 4.384 | 4.398 | 4.363 | 4.373 |
| 26.07.2023 | 4.374 | 4.392 | 4.347 | 4.370 |
| 27.07.2023 | 4.361 | 4.402 | 4.351 | 4.401 |
| 28.07.2023 | 4.386 | 4.387 | 4.299 | 4.324 |
| 31.07.2023 | 4.332 | 4.400 | 4.330 | 4.341 |
| 01.08.2023 | 4.384 | 4.420 | 4.374 | 4.415 |
| 02.08.2023 | 4.376 | 4.396 | 4.354 | 4.372 |
| 03.08.2023 | 4.396 | 4.396 | 4.347 | 4.363 |
| 04.08.2023 | 4.340 | 4.350 | 4.322 | 4.344 |
| 07.08.2023 | 4.369 | 4.390 | 4.359 | 4.373 |
| 08.08.2023 | 4.399 | 4.406 | 4.360 | 4.389 |
| 09.08.2023 | 4.429 | 4.438 | 4.397 | 4.428 |
| 10.08.2023 | 4.428 | 4.453 | 4.415 | 4.452 |
| 14.08.2023 | 4.500 | 4.515 | 4.437 | 4.447 |
| 15.08.2023 | 4.458 | 4.466 | 4.426 | 4.449 |
| 16.08.2023 | 4.440 | 4.445 | 4.408 | 4.425 |
| 17.08.2023 | 4.453 | 4.457 | 4.415 | 4.439 |
| 18.08.2023 | 4.410 | 4.412 | 4.376 | 4.392 |
| 21.08.2023 | 4.411 | 4.416 | 4.381 | 4.388 |
| 22.08.2023 | 4.399 | 4.419 | 4.391 | 4.403 |
| 23.08.2023 | 4.395 | 4.433 | 4.393 | 4.430 |
| 24.08.2023 | 4.439 | 4.474 | 4.436 | 4.458 |
| 25.08.2023 | 4.434 | 4.464 | 4.427 | 4.449 |
| 28.08.2023 | 4.477 | 4.486 | 4.453 | 4.472 |
| 29.08.2023 | 4.480 | 4.491 | 4.466 | 4.467 |
| 30.08.2023 | 4.475 | 4.504 | 4.456 | 4.490 |
| 31.08.2023 | 4.479 | 4.521 | 4.477 | 4.508 |
| 01.09.2023 | 4.497 | 4.523 | 4.490 | 4.510 |
| 04.09.2023 | 4.515 | 4.538 | 4.486 | 4.533 |
| 05.09.2023 | 4.531 | 4.550 | 4.517 | 4.550 |
| 06.09.2023 | 4.520 | 4.545 | 4.513 | 4.524 |
| 07.09.2023 | 4.529 | 4.545 | 4.509 | 4.526 |
| 08.09.2023 | 4.550 | 4.558 | 4.510 | 4.510 |
| 11.09.2023 | 4.517 | 4.549 | 4.498 | 4.545 |
| 12.09.2023 | 4.560 | 4.699 | 4.557 | 4.664 |
| 13.09.2023 | 4.699 | 4.722 | 4.658 | 4.716 |
| 14.09.2023 | 4.730 | 4.822 | 4.714 | 4.805 |
| 15.09.2023 | 4.819 | 4.873 | 4.794 | 4.860 |
| 19.09.2023 | 4.803 | 4.849 | 4.801 | 4.829 |
| 20.09.2023 | 4.829 | 4.837 | 4.800 | 4.820 |
| 21.09.2023 | 4.814 | 4.814 | 4.743 | 4.752 |
| 22.09.2023 | 4.731 | 4.750 | 4.701 | 4.711 |
| 25.09.2023 | 4.755 | 4.785 | 4.733 | 4.768 |
| 26.09.2023 | 4.819 | 4.825 | 4.779 | 4.804 |
| 27.09.2023 | 4.795 | 4.810 | 4.755 | 4.810 |
| 28.09.2023 | 4.683 | 4.729 | 4.655 | 4.672 |
| 29.09.2023 | 4.664 | 4.684 | 4.610 | 4.641 |
| 02.10.2023 | 4.642 | 4.674 | 4.576 | 4.576 |
| 03.10.2023 | 4.615 | 4.620 | 4.474 | 4.494 |
| 04.10.2023 | 4.414 | 4.420 | 4.350 | 4.352 |
| 05.10.2023 | 4.344 | 4.427 | 4.307 | 4.419 |
| 06.10.2023 | 4.455 | 4.507 | 4.441 | 4.484 |
| 10.10.2023 | 4.534 | 4.594 | 4.532 | 4.578 |
| 11.10.2023 | 4.578 | 4.588 | 4.544 | 4.562 |
| 12.10.2023 | 4.600 | 4.632 | 4.599 | 4.613 |
| 13.10.2023 | 4.557 | 4.591 | 4.534 | 4.546 |
| 16.10.2023 | 4.527 | 4.532 | 4.469 | 4.489 |
| 17.10.2023 | 4.492 | 4.529 | 4.465 | 4.474 |
| 18.10.2023 | 4.451 | 4.466 | 4.380 | 4.413 |
| 19.10.2023 | 4.370 | 4.399 | 4.353 | 4.363 |
| 20.10.2023 | 4.357 | 4.388 | 4.344 | 4.352 |
| 23.10.2023 | 4.354 | 4.388 | 4.338 | 4.356 |
| 24.10.2023 | 4.355 | 4.370 | 4.295 | 4.350 |
| 25.10.2023 | 4.369 | 4.397 | 4.351 | 4.352 |
| 26.10.2023 | 4.365 | 4.377 | 4.328 | 4.347 |
| 27.10.2023 | 4.000 | 4.084 | 3.990 | 4.070 |
| 30.10.2023 | 4.020 | 4.030 | 3.981 | 3.988 |
| 31.10.2023 | 3.989 | 4.080 | 3.989 | 4.063 |
| 01.11.2023 | 4.121 | 4.141 | 4.093 | 4.123 |
| 02.11.2023 | 4.150 | 4.175 | 4.137 | 4.150 |
| 06.11.2023 | 4.150 | 4.171 | 4.118 | 4.131 |
| 07.11.2023 | 4.150 | 4.179 | 4.133 | 4.154 |
| 08.11.2023 | 4.159 | 4.190 | 4.137 | 4.167 |
| 09.11.2023 | 4.151 | 4.186 | 4.123 | 4.157 |
| 10.11.2023 | 4.100 | 4.153 | 4.098 | 4.153 |
| 13.11.2023 | 4.130 | 4.153 | 4.124 | 4.131 |
| 14.11.2023 | 4.158 | 4.166 | 4.127 | 4.155 |
| 15.11.2023 | 4.155 | 4.167 | 4.139 | 4.162 |
| 16.11.2023 | 4.166 | 4.184 | 4.148 | 4.148 |
| 17.11.2023 | 4.133 | 4.218 | 4.131 | 4.215 |
| 20.11.2023 | 4.201 | 4.215 | 4.181 | 4.190 |
| 21.11.2023 | 4.168 | 4.192 | 4.155 | 4.176 |
| 22.11.2023 | 4.183 | 4.205 | 4.175 | 4.185 |
| 24.11.2023 | 4.219 | 4.221 | 4.193 | 4.203 |
| 27.11.2023 | 4.245 | 4.245 | 4.204 | 4.206 |
| 28.11.2023 | 4.203 | 4.206 | 4.172 | 4.197 |
| 29.11.2023 | 4.150 | 4.163 | 4.130 | 4.130 |
| 30.11.2023 | 4.147 | 4.165 | 4.119 | 4.165 |
| 01.12.2023 | 4.171 | 4.182 | 4.156 | 4.171 |
| 04.12.2023 | 4.150 | 4.155 | 4.119 | 4.132 |
| 05.12.2023 | 4.170 | 4.190 | 4.134 | 4.137 |
| 06.12.2023 | 4.124 | 4.148 | 4.108 | 4.143 |
| 07.12.2023 | 4.130 | 4.132 | 4.099 | 4.101 |
| 08.12.2023 | 4.100 | 4.100 | 4.047 | 4.058 |
| 11.12.2023 | 4.098 | 4.113 | 4.093 | 4.110 |
| 12.12.2023 | 4.115 | 4.131 | 4.093 | 4.093 |
| 13.12.2023 | 4.108 | 4.111 | 4.063 | 4.070 |
| 14.12.2023 | 4.070 | 4.082 | 3.998 | 4.019 |
| 15.12.2023 | 3.994 | 4.025 | 3.987 | 3.995 |
| 18.12.2023 | 3.937 | 3.941 | 3.900 | 3.929 |
| 19.12.2023 | 3.947 | 3.959 | 3.915 | 3.949 |
| 20.12.2023 | 4.002 | 4.027 | 3.995 | 3.996 |
| 21.12.2023 | 3.976 | 4.004 | 3.968 | 4.000 |
| 22.12.2023 | 3.991 | 4.011 | 3.988 | 3.998 |
| 25.12.2023 | 4.020 | 4.028 | 4.007 | 4.021 |
| 26.12.2023 | 4.023 | 4.027 | 4.008 | 4.011 |
| 27.12.2023 | 4.011 | 4.027 | 4.007 | 4.025 |
| 28.12.2023 | 4.025 | 4.058 | 4.019 | 4.047 |
| 29.12.2023 | 4.043 | 4.062 | 4.039 | 4.054 |