Takeda Pharmaceutical

4502
🏛️ usa →
29.31
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:05 29.31 29.31 29.31 29.31 66.4K
15:55 29.31 29.31 29.31 29.31 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-24 29.31 29.31 29.31 29.31 0.0M
2025-09-15 28.20 28.20 28.20 28.20 0.0M
2025-09-11 30.90 30.90 30.90 30.90 0.0M
2025-09-08 30.40 30.40 30.40 30.40 0.0M
2025-09-05 29.87 30.71 29.87 30.71 0.0M
2025-08-27 27.45 27.45 27.45 27.45 0.0M
2025-08-22 31.00 31.00 31.00 31.00 0.0M
2025-08-21 30.61 30.61 30.61 30.61 0.0M
2025-08-13 29.45 29.45 29.45 29.45 0.0M
2025-08-07 28.56 28.56 28.56 28.56 0.3M
2025-07-31 27.50 27.50 27.50 27.50 0.5M
2025-07-30 27.35 27.35 27.35 27.35 0.7M
2025-07-28 26.80 26.80 26.80 26.80 0.5M
2025-07-25 27.05 27.05 27.05 27.05 0.3M
2025-07-24 29.50 29.50 29.50 29.50 0.2M
2025-07-21 27.72 27.72 27.72 27.72 0.3M
2025-07-18 28.85 28.85 26.70 26.70 0.0M
2025-07-15 27.80 27.80 27.80 27.80 0.1M
2025-07-09 30.24 30.24 30.24 30.24 0.1M
2025-07-08 29.32 29.32 29.32 29.32 0.0M
2025-06-24 28.35 28.35 28.35 28.35 0.0M
2025-06-23 27.68 27.68 27.68 27.68 0.0M
2025-06-12 28.27 28.27 28.27 28.27 0.2M
2025-06-11 27.91 27.91 27.91 27.91 0.2M
2025-06-10 29.48 29.48 29.48 29.48 0.2M
2025-06-09 29.40 29.40 29.40 29.40 0.0M
2025-06-05 27.60 27.60 27.60 27.60 0.0M
2025-06-03 28.03 28.03 28.03 28.03 0.0M
2025-05-14 26.30 26.30 26.30 26.30 0.1M
2025-05-13 28.90 28.90 28.90 28.90 0.0M
2025-05-12 26.10 27.94 26.10 27.94 0.2M
2025-04-30 29.85 29.85 29.85 29.85 0.1M
2025-04-22 32.13 32.13 32.13 32.13 0.0M
2025-04-14 28.49 28.49 28.49 28.49 0.1M
2025-04-09 26.13 26.13 26.13 26.13 0.2M
2025-04-07 30.28 30.28 26.45 28.63 0.0M
2025-04-04 30.08 30.08 30.07 30.07 0.2M
2025-03-27 31.37 31.37 31.37 31.37 0.0M
2025-03-13 31.27 31.27 31.27 31.27 0.0M
2025-03-05 31.22 31.22 31.22 31.22 0.0M
2025-03-03 29.90 29.90 29.90 29.90 0.0M
2025-02-24 28.10 28.10 28.10 28.10 0.0M
2025-02-18 28.00 28.00 28.00 28.00 0.0M
2025-02-14 25.35 25.35 25.35 25.35 0.0M
2025-02-12 24.95 24.95 24.95 24.95 0.0M
2025-02-05 26.75 26.75 26.75 26.75 0.0M
2025-01-30 25.99 25.99 25.99 25.99 0.1M
2025-01-27 24.94 24.94 24.94 24.94 0.1M
2025-01-21 25.90 25.90 25.90 25.90 0.0M
2025-01-16 24.35 24.35 24.35 24.35 0.0M
2025-01-14 24.25 24.25 24.25 24.25 0.0M
2025-01-10 26.17 26.17 26.17 26.17 0.1M
2025-01-07 27.30 27.30 27.30 27.30 0.0M
2025-01-06 28.30 28.30 28.30 28.30 0.0M