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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.336,3909
KAPANIŞ 4.336,1605
En Düşük
DÜŞÜK 3.916
En Yüksek
YÜKSEK 4.925
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.181 | 4.187 | 4.141 | 4.162 |
| 07.01.2025 | 4.178 | 4.200 | 4.156 | 4.191 |
| 08.01.2025 | 4.225 | 4.237 | 4.176 | 4.176 |
| 09.01.2025 | 4.175 | 4.184 | 4.147 | 4.160 |
| 10.01.2025 | 4.145 | 4.156 | 4.119 | 4.121 |
| 14.01.2025 | 4.157 | 4.158 | 4.100 | 4.121 |
| 15.01.2025 | 4.135 | 4.150 | 4.091 | 4.100 |
| 16.01.2025 | 4.080 | 4.093 | 4.043 | 4.043 |
| 17.01.2025 | 4.043 | 4.057 | 4.023 | 4.038 |
| 20.01.2025 | 4.039 | 4.064 | 4.032 | 4.032 |
| 21.01.2025 | 4.052 | 4.065 | 4.038 | 4.038 |
| 22.01.2025 | 4.069 | 4.086 | 4.036 | 4.039 |
| 23.01.2025 | 4.040 | 4.048 | 4.012 | 4.024 |
| 24.01.2025 | 4.051 | 4.077 | 4.033 | 4.035 |
| 27.01.2025 | 4.060 | 4.120 | 4.059 | 4.093 |
| 28.01.2025 | 4.120 | 4.169 | 4.103 | 4.169 |
| 29.01.2025 | 4.135 | 4.167 | 4.125 | 4.153 |
| 30.01.2025 | 4.190 | 4.196 | 4.153 | 4.180 |
| 31.01.2025 | 4.242 | 4.273 | 4.196 | 4.209 |
| 03.02.2025 | 4.150 | 4.157 | 4.094 | 4.120 |
| 04.02.2025 | 4.148 | 4.153 | 4.105 | 4.136 |
| 05.02.2025 | 4.110 | 4.121 | 4.078 | 4.095 |
| 06.02.2025 | 4.126 | 4.170 | 4.121 | 4.168 |
| 07.02.2025 | 4.130 | 4.149 | 4.114 | 4.137 |
| 10.02.2025 | 4.134 | 4.138 | 4.103 | 4.106 |
| 12.02.2025 | 4.100 | 4.111 | 4.066 | 4.070 |
| 13.02.2025 | 4.132 | 4.192 | 4.125 | 4.182 |
| 14.02.2025 | 4.200 | 4.206 | 4.138 | 4.151 |
| 17.02.2025 | 4.131 | 4.235 | 4.131 | 4.210 |
| 18.02.2025 | 4.200 | 4.249 | 4.190 | 4.224 |
| 19.02.2025 | 4.224 | 4.251 | 4.181 | 4.182 |
| 20.02.2025 | 4.174 | 4.176 | 4.136 | 4.161 |
| 21.02.2025 | 4.200 | 4.225 | 4.195 | 4.218 |
| 25.02.2025 | 4.249 | 4.296 | 4.220 | 4.282 |
| 26.02.2025 | 4.296 | 4.313 | 4.270 | 4.311 |
| 27.02.2025 | 4.283 | 4.302 | 4.268 | 4.299 |
| 28.02.2025 | 4.339 | 4.352 | 4.295 | 4.334 |
| 03.03.2025 | 4.348 | 4.407 | 4.343 | 4.401 |
| 04.03.2025 | 4.500 | 4.546 | 4.431 | 4.451 |
| 05.03.2025 | 4.450 | 4.497 | 4.426 | 4.482 |
| 06.03.2025 | 4.450 | 4.494 | 4.450 | 4.484 |
| 07.03.2025 | 4.450 | 4.481 | 4.434 | 4.478 |
| 10.03.2025 | 4.490 | 4.524 | 4.439 | 4.450 |
| 11.03.2025 | 4.450 | 4.464 | 4.404 | 4.448 |
| 12.03.2025 | 4.408 | 4.466 | 4.395 | 4.461 |
| 13.03.2025 | 4.420 | 4.469 | 4.408 | 4.457 |
| 14.03.2025 | 4.418 | 4.447 | 4.416 | 4.432 |
| 17.03.2025 | 4.432 | 4.493 | 4.431 | 4.475 |
| 18.03.2025 | 4.505 | 4.528 | 4.496 | 4.515 |
| 19.03.2025 | 4.523 | 4.567 | 4.519 | 4.538 |
| 21.03.2025 | 4.526 | 4.573 | 4.500 | 4.552 |
| 24.03.2025 | 4.552 | 4.564 | 4.533 | 4.540 |
| 25.03.2025 | 4.560 | 4.573 | 4.515 | 4.545 |
| 26.03.2025 | 4.550 | 4.559 | 4.514 | 4.534 |
| 27.03.2025 | 4.539 | 4.566 | 4.504 | 4.566 |
| 28.03.2025 | 4.488 | 4.490 | 4.420 | 4.467 |
| 31.03.2025 | 4.412 | 4.422 | 4.352 | 4.413 |
| 01.04.2025 | 4.460 | 4.509 | 4.460 | 4.509 |
| 02.04.2025 | 4.506 | 4.521 | 4.430 | 4.458 |
| 03.04.2025 | 4.458 | 4.553 | 4.412 | 4.540 |
| 04.04.2025 | 4.474 | 4.513 | 4.437 | 4.477 |
| 07.04.2025 | 4.070 | 4.281 | 4.039 | 4.186 |
| 08.04.2025 | 4.191 | 4.240 | 4.173 | 4.211 |
| 09.04.2025 | 4.173 | 4.197 | 3.990 | 4.015 |
| 10.04.2025 | 4.205 | 4.210 | 4.116 | 4.120 |
| 11.04.2025 | 4.000 | 4.037 | 3.916 | 3.933 |
| 14.04.2025 | 4.001 | 4.087 | 4.000 | 4.065 |
| 15.04.2025 | 4.135 | 4.200 | 4.124 | 4.160 |
| 16.04.2025 | 4.160 | 4.192 | 4.152 | 4.190 |
| 17.04.2025 | 4.180 | 4.191 | 4.137 | 4.168 |
| 18.04.2025 | 4.238 | 4.288 | 4.161 | 4.288 |
| 21.04.2025 | 4.275 | 4.286 | 4.212 | 4.212 |
| 22.04.2025 | 4.200 | 4.308 | 4.191 | 4.300 |
| 23.04.2025 | 4.355 | 4.366 | 4.294 | 4.332 |
| 24.04.2025 | 4.322 | 4.340 | 4.250 | 4.259 |
| 25.04.2025 | 4.318 | 4.319 | 4.262 | 4.275 |
| 28.04.2025 | 4.311 | 4.327 | 4.280 | 4.294 |
| 30.04.2025 | 4.340 | 4.372 | 4.306 | 4.333 |
| 01.05.2025 | 4.360 | 4.375 | 4.321 | 4.372 |
| 02.05.2025 | 4.412 | 4.469 | 4.409 | 4.419 |
| 07.05.2025 | 4.377 | 4.419 | 4.313 | 4.316 |
| 08.05.2025 | 4.363 | 4.376 | 4.262 | 4.280 |
| 09.05.2025 | 4.202 | 4.269 | 4.160 | 4.234 |
| 12.05.2025 | 4.027 | 4.074 | 4.000 | 4.000 |
| 13.05.2025 | 4.162 | 4.187 | 4.094 | 4.113 |
| 14.05.2025 | 4.048 | 4.091 | 4.025 | 4.081 |
| 15.05.2025 | 4.045 | 4.072 | 4.035 | 4.058 |
| 16.05.2025 | 4.100 | 4.113 | 4.062 | 4.078 |
| 19.05.2025 | 4.142 | 4.148 | 4.099 | 4.099 |
| 20.05.2025 | 4.142 | 4.144 | 4.086 | 4.086 |
| 21.05.2025 | 4.144 | 4.149 | 4.113 | 4.141 |
| 22.05.2025 | 4.148 | 4.182 | 4.134 | 4.148 |
| 23.05.2025 | 4.159 | 4.175 | 4.144 | 4.165 |
| 26.05.2025 | 4.160 | 4.191 | 4.131 | 4.176 |
| 27.05.2025 | 4.170 | 4.209 | 4.156 | 4.200 |
| 28.05.2025 | 4.231 | 4.258 | 4.212 | 4.222 |
| 29.05.2025 | 4.235 | 4.266 | 4.229 | 4.252 |
| 30.05.2025 | 4.260 | 4.325 | 4.235 | 4.314 |
| 02.06.2025 | 4.270 | 4.297 | 4.235 | 4.276 |
| 03.06.2025 | 4.280 | 4.300 | 4.257 | 4.288 |
| 04.06.2025 | 4.300 | 4.310 | 4.272 | 4.282 |
| 05.06.2025 | 4.282 | 4.305 | 4.257 | 4.274 |
| 06.06.2025 | 4.322 | 4.328 | 4.287 | 4.295 |
| 09.06.2025 | 4.340 | 4.367 | 4.331 | 4.336 |
| 10.06.2025 | 4.320 | 4.367 | 4.317 | 4.365 |
| 11.06.2025 | 4.400 | 4.442 | 4.347 | 4.371 |
| 12.06.2025 | 4.374 | 4.389 | 4.353 | 4.375 |
| 13.06.2025 | 4.368 | 4.377 | 4.322 | 4.349 |
| 16.06.2025 | 4.390 | 4.402 | 4.336 | 4.336 |
| 17.06.2025 | 4.319 | 4.358 | 4.319 | 4.345 |
| 18.06.2025 | 4.320 | 4.347 | 4.319 | 4.333 |
| 19.06.2025 | 4.316 | 4.327 | 4.276 | 4.298 |
| 20.06.2025 | 4.301 | 4.314 | 4.288 | 4.288 |
| 23.06.2025 | 4.285 | 4.293 | 4.248 | 4.284 |
| 24.06.2025 | 4.328 | 4.371 | 4.316 | 4.365 |
| 25.06.2025 | 4.364 | 4.367 | 4.323 | 4.356 |
| 26.06.2025 | 4.348 | 4.365 | 4.340 | 4.357 |
| 27.06.2025 | 4.392 | 4.394 | 4.354 | 4.366 |
| 30.06.2025 | 4.352 | 4.431 | 4.350 | 4.425 |
| 01.07.2025 | 4.444 | 4.458 | 4.362 | 4.394 |
| 02.07.2025 | 4.427 | 4.453 | 4.404 | 4.438 |
| 03.07.2025 | 4.420 | 4.423 | 4.381 | 4.423 |
| 04.07.2025 | 4.448 | 4.452 | 4.414 | 4.440 |
| 07.07.2025 | 4.447 | 4.458 | 4.401 | 4.412 |
| 08.07.2025 | 4.380 | 4.414 | 4.360 | 4.393 |
| 09.07.2025 | 4.395 | 4.432 | 4.372 | 4.430 |
| 10.07.2025 | 4.416 | 4.421 | 4.328 | 4.336 |
| 11.07.2025 | 4.350 | 4.400 | 4.334 | 4.378 |
| 14.07.2025 | 4.338 | 4.383 | 4.329 | 4.361 |
| 15.07.2025 | 4.435 | 4.474 | 4.408 | 4.445 |
| 16.07.2025 | 4.401 | 4.416 | 4.368 | 4.375 |
| 17.07.2025 | 4.400 | 4.412 | 4.377 | 4.412 |
| 18.07.2025 | 4.410 | 4.412 | 4.332 | 4.341 |
| 22.07.2025 | 4.300 | 4.303 | 4.241 | 4.255 |
| 23.07.2025 | 4.300 | 4.353 | 4.290 | 4.345 |
| 24.07.2025 | 4.360 | 4.388 | 4.342 | 4.350 |
| 25.07.2025 | 4.340 | 4.349 | 4.313 | 4.327 |
| 28.07.2025 | 4.303 | 4.321 | 4.296 | 4.305 |
| 29.07.2025 | 4.260 | 4.291 | 4.249 | 4.286 |
| 30.07.2025 | 4.290 | 4.297 | 4.258 | 4.296 |
| 31.07.2025 | 4.159 | 4.245 | 4.148 | 4.200 |
| 01.08.2025 | 4.195 | 4.225 | 4.177 | 4.217 |
| 04.08.2025 | 4.226 | 4.235 | 4.190 | 4.219 |
| 05.08.2025 | 4.218 | 4.224 | 4.194 | 4.214 |
| 06.08.2025 | 4.219 | 4.281 | 4.218 | 4.239 |
| 07.08.2025 | 4.230 | 4.247 | 4.207 | 4.230 |
| 08.08.2025 | 4.246 | 4.274 | 4.222 | 4.265 |
| 12.08.2025 | 4.300 | 4.354 | 4.290 | 4.345 |
| 13.08.2025 | 4.354 | 4.376 | 4.324 | 4.357 |
| 14.08.2025 | 4.393 | 4.395 | 4.353 | 4.366 |
| 15.08.2025 | 4.388 | 4.410 | 4.370 | 4.409 |
| 18.08.2025 | 4.432 | 4.509 | 4.428 | 4.486 |
| 19.08.2025 | 4.486 | 4.512 | 4.473 | 4.512 |
| 20.08.2025 | 4.517 | 4.569 | 4.502 | 4.563 |
| 21.08.2025 | 4.545 | 4.551 | 4.492 | 4.533 |
| 22.08.2025 | 4.573 | 4.593 | 4.561 | 4.589 |
| 25.08.2025 | 4.539 | 4.548 | 4.503 | 4.512 |
| 26.08.2025 | 4.481 | 4.483 | 4.402 | 4.402 |
| 27.08.2025 | 4.400 | 4.407 | 4.376 | 4.391 |
| 28.08.2025 | 4.420 | 4.431 | 4.400 | 4.431 |
| 29.08.2025 | 4.413 | 4.421 | 4.398 | 4.421 |
| 01.09.2025 | 4.460 | 4.478 | 4.428 | 4.469 |
| 02.09.2025 | 4.458 | 4.519 | 4.458 | 4.515 |
| 03.09.2025 | 4.523 | 4.525 | 4.488 | 4.499 |
| 04.09.2025 | 4.502 | 4.543 | 4.495 | 4.541 |
| 05.09.2025 | 4.530 | 4.574 | 4.525 | 4.574 |
| 08.09.2025 | 4.612 | 4.670 | 4.610 | 4.650 |
| 09.09.2025 | 4.550 | 4.570 | 4.508 | 4.513 |
| 10.09.2025 | 4.512 | 4.550 | 4.507 | 4.546 |
| 11.09.2025 | 4.510 | 4.521 | 4.476 | 4.504 |
| 12.09.2025 | 4.525 | 4.526 | 4.493 | 4.493 |
| 16.09.2025 | 4.460 | 4.493 | 4.443 | 4.464 |
| 17.09.2025 | 4.465 | 4.470 | 4.428 | 4.430 |
| 18.09.2025 | 4.477 | 4.482 | 4.443 | 4.450 |
| 19.09.2025 | 4.475 | 4.492 | 4.450 | 4.478 |
| 22.09.2025 | 4.460 | 4.472 | 4.447 | 4.457 |
| 24.09.2025 | 4.504 | 4.519 | 4.456 | 4.456 |
| 25.09.2025 | 4.460 | 4.466 | 4.431 | 4.441 |
| 26.09.2025 | 4.410 | 4.454 | 4.392 | 4.438 |
| 29.09.2025 | 4.370 | 4.372 | 4.280 | 4.280 |
| 30.09.2025 | 4.322 | 4.339 | 4.301 | 4.315 |
| 01.10.2025 | 4.363 | 4.377 | 4.257 | 4.260 |
| 02.10.2025 | 4.316 | 4.320 | 4.255 | 4.297 |
| 03.10.2025 | 4.265 | 4.291 | 4.250 | 4.258 |
| 06.10.2025 | 4.320 | 4.373 | 4.315 | 4.364 |
| 07.10.2025 | 4.355 | 4.369 | 4.336 | 4.361 |
| 08.10.2025 | 4.420 | 4.434 | 4.345 | 4.356 |
| 09.10.2025 | 4.315 | 4.353 | 4.310 | 4.336 |
| 10.10.2025 | 4.288 | 4.294 | 4.219 | 4.222 |
| 14.10.2025 | 4.197 | 4.253 | 4.180 | 4.228 |
| 15.10.2025 | 4.190 | 4.227 | 4.189 | 4.198 |
| 16.10.2025 | 4.236 | 4.236 | 4.201 | 4.211 |
| 17.10.2025 | 4.213 | 4.219 | 4.191 | 4.191 |
| 20.10.2025 | 4.230 | 4.250 | 4.222 | 4.222 |
| 21.10.2025 | 4.248 | 4.290 | 4.240 | 4.273 |
| 22.10.2025 | 4.281 | 4.303 | 4.277 | 4.294 |
| 23.10.2025 | 4.302 | 4.303 | 4.272 | 4.288 |
| 24.10.2025 | 4.320 | 4.327 | 4.291 | 4.296 |
| 27.10.2025 | 4.325 | 4.370 | 4.318 | 4.369 |
| 28.10.2025 | 4.368 | 4.369 | 4.302 | 4.302 |
| 29.10.2025 | 4.302 | 4.324 | 4.234 | 4.234 |
| 30.10.2025 | 4.237 | 4.257 | 4.223 | 4.257 |
| 31.10.2025 | 4.138 | 4.188 | 4.102 | 4.153 |
| 04.11.2025 | 4.222 | 4.224 | 4.158 | 4.196 |
| 05.11.2025 | 4.199 | 4.225 | 4.141 | 4.162 |
| 06.11.2025 | 4.150 | 4.213 | 4.148 | 4.191 |
| 07.11.2025 | 4.208 | 4.224 | 4.172 | 4.180 |
| 10.11.2025 | 4.210 | 4.210 | 4.172 | 4.182 |
| 11.11.2025 | 4.201 | 4.232 | 4.191 | 4.225 |
| 12.11.2025 | 4.350 | 4.379 | 4.309 | 4.313 |
| 13.11.2025 | 4.327 | 4.380 | 4.324 | 4.380 |
| 14.11.2025 | 4.388 | 4.443 | 4.354 | 4.443 |
| 17.11.2025 | 4.373 | 4.416 | 4.361 | 4.372 |
| 18.11.2025 | 4.393 | 4.400 | 4.346 | 4.346 |
| 19.11.2025 | 4.380 | 4.415 | 4.369 | 4.410 |
| 20.11.2025 | 4.392 | 4.473 | 4.384 | 4.451 |
| 21.11.2025 | 4.431 | 4.459 | 4.417 | 4.437 |
| 25.11.2025 | 4.490 | 4.499 | 4.451 | 4.458 |
| 26.11.2025 | 4.496 | 4.549 | 4.492 | 4.535 |
| 27.11.2025 | 4.496 | 4.528 | 4.474 | 4.482 |
| 28.11.2025 | 4.461 | 4.506 | 4.451 | 4.506 |
| 01.12.2025 | 4.475 | 4.509 | 4.464 | 4.509 |
| 02.12.2025 | 4.454 | 4.478 | 4.441 | 4.472 |
| 03.12.2025 | 4.440 | 4.458 | 4.426 | 4.454 |
| 04.12.2025 | 4.434 | 4.473 | 4.411 | 4.473 |
| 05.12.2025 | 4.443 | 4.462 | 4.400 | 4.410 |
| 08.12.2025 | 4.440 | 4.459 | 4.408 | 4.459 |
| 09.12.2025 | 4.459 | 4.495 | 4.441 | 4.495 |
| 10.12.2025 | 4.457 | 4.494 | 4.452 | 4.483 |
| 11.12.2025 | 4.476 | 4.485 | 4.466 | 4.471 |
| 12.12.2025 | 4.441 | 4.482 | 4.424 | 4.448 |
| 15.12.2025 | 4.485 | 4.510 | 4.468 | 4.481 |
| 16.12.2025 | 4.518 | 4.531 | 4.492 | 4.518 |
| 17.12.2025 | 4.510 | 4.533 | 4.472 | 4.490 |
| 18.12.2025 | 4.500 | 4.529 | 4.485 | 4.485 |
| 19.12.2025 | 4.612 | 4.678 | 4.604 | 4.604 |
| 22.12.2025 | 4.645 | 4.686 | 4.618 | 4.684 |
| 23.12.2025 | 4.712 | 4.823 | 4.712 | 4.823 |
| 24.12.2025 | 4.843 | 4.879 | 4.827 | 4.860 |
| 25.12.2025 | 4.860 | 4.868 | 4.821 | 4.860 |
| 26.12.2025 | 4.832 | 4.870 | 4.832 | 4.870 |
| 29.12.2025 | 4.884 | 4.925 | 4.878 | 4.906 |
| 30.12.2025 | 4.900 | 4.915 | 4.835 | 4.835 |