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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.10 27.10 26.69 26.69 0.0M
2021-12-30 27.00 27.00 27.00 27.00 0.0M
2021-12-27 27.99 27.99 26.95 27.03 0.0M
2021-12-23 26.69 26.69 26.69 26.69 0.0M
2021-12-21 27.43 27.66 27.43 27.66 0.0M
2021-12-16 26.74 27.62 26.74 27.24 0.0M
2021-12-15 26.62 26.62 26.62 26.62 0.0M
2021-12-14 26.50 27.95 26.50 27.95 0.0M
2021-12-13 26.22 27.53 26.22 26.55 0.0M
2021-12-10 27.15 27.15 26.70 26.70 0.0M
2021-12-09 26.74 27.31 26.55 27.03 0.0M
2021-12-08 27.17 27.66 27.17 27.57 0.0M
2021-12-07 27.26 27.59 27.26 27.59 0.0M
2021-12-06 27.88 27.88 27.88 27.88 0.0M
2021-12-03 26.38 26.60 26.38 26.60 0.0M
2021-12-02 26.80 26.80 26.80 26.80 0.0M
2021-12-01 26.03 26.80 26.03 26.52 0.0M
2021-11-30 26.88 26.88 26.45 26.65 0.0M
2021-11-29 26.55 26.77 26.55 26.77 0.0M
2021-11-24 27.13 27.13 27.01 27.01 0.0M
2021-11-23 26.86 27.49 26.86 27.49 0.0M
2021-11-22 27.79 27.79 27.36 27.36 0.0M
2021-11-18 27.95 28.46 27.95 27.95 0.0M
2021-11-17 27.85 27.85 27.85 27.85 0.0M
2021-11-16 28.48 28.51 28.44 28.45 0.0M
2021-11-15 28.99 28.99 28.70 28.70 0.0M
2021-11-12 29.78 29.78 29.20 29.20 0.0M
2021-11-11 28.40 28.50 28.36 28.36 0.0M
2021-11-10 28.47 28.47 28.47 28.47 0.0M
2021-11-09 28.54 28.54 28.54 28.54 0.0M
2021-11-08 29.08 29.08 28.82 28.82 0.0M
2021-11-05 28.45 28.90 28.45 28.90 0.0M
2021-11-04 28.40 28.44 28.26 28.44 0.0M
2021-11-03 28.00 28.00 28.00 28.00 0.0M
2021-11-02 28.00 28.00 28.00 28.00 0.0M
2021-11-01 28.59 28.59 27.93 27.93 0.1M
2021-10-29 28.29 28.29 27.91 28.12 0.0M
2021-10-28 28.47 29.05 28.20 28.20 0.0M
2021-10-27 27.68 28.10 27.68 28.10 0.0M
2021-10-26 27.69 27.69 27.69 27.69 0.0M
2021-10-25 28.17 28.17 28.17 28.17 0.0M
2021-10-22 28.48 28.48 27.96 27.96 0.0M
2021-10-21 28.24 28.24 28.24 28.24 0.0M
2021-10-19 28.04 28.04 27.75 27.83 0.0M
2021-10-18 28.00 28.00 28.00 28.00 0.0M
2021-10-15 28.20 28.20 28.20 28.20 0.0M
2021-10-14 29.06 29.06 28.79 28.79 0.0M
2021-10-13 28.25 28.25 28.25 28.25 0.0M
2021-10-12 28.26 28.85 28.25 28.55 0.0M
2021-10-11 28.38 28.38 28.38 28.38 0.0M
2021-10-08 27.80 28.61 27.80 28.61 0.0M
2021-10-07 28.90 29.40 28.90 29.40 0.0M
2021-10-06 29.31 29.73 29.05 29.05 0.0M
2021-10-04 33.13 33.13 33.13 33.13 0.0M
2021-10-01 32.37 32.37 32.37 32.37 0.0M
2021-09-29 32.90 32.90 32.90 32.90 0.0M
2021-09-28 33.76 33.76 33.75 33.75 0.0M
2021-09-24 33.73 33.75 33.73 33.75 0.6M
2021-09-23 33.52 33.52 33.52 33.52 0.0M
2021-09-22 34.10 34.10 34.10 34.10 0.3M
2021-09-20 33.78 33.99 33.51 33.51 0.0M
2021-09-16 34.24 34.24 34.24 34.24 0.0M
2021-09-10 33.54 33.54 33.54 33.54 0.1M
2021-09-09 34.25 34.25 34.25 34.25 0.1M
2021-09-08 34.02 34.22 34.02 34.22 0.1M
2021-09-01 33.10 33.10 33.10 33.10 0.1M
2021-08-30 34.00 34.00 34.00 34.00 0.0M
2021-08-26 33.84 33.84 32.71 33.30 0.1M
2021-08-24 33.87 33.87 33.87 33.87 0.1M
2021-08-20 33.99 33.99 33.16 33.16 0.1M
2021-08-19 33.64 34.10 33.64 34.10 0.0M
2021-08-17 32.95 32.95 32.95 32.95 0.0M
2021-08-16 33.04 33.04 33.04 33.04 0.0M
2021-08-12 32.52 32.52 32.52 32.52 0.1M
2021-08-11 32.74 32.74 32.74 32.74 0.0M
2021-08-10 32.06 32.06 32.06 32.06 0.0M
2021-08-09 33.41 33.41 33.41 33.41 0.0M
2021-08-05 32.68 32.68 32.68 32.68 0.0M
2021-08-03 33.61 33.61 33.61 33.61 0.0M
2021-07-30 34.00 34.00 33.43 33.43 0.0M
2021-07-29 33.42 33.42 33.42 33.42 0.0M
2021-07-28 33.86 34.38 33.86 34.38 0.0M
2021-07-26 33.54 33.54 33.54 33.54 0.0M
2021-07-23 33.95 33.95 33.95 33.95 0.0M
2021-07-22 33.72 33.72 33.72 33.72 0.0M
2021-07-21 33.20 33.20 33.20 33.20 0.0M
2021-07-20 33.81 33.81 33.81 33.81 0.0M
2021-07-19 33.95 33.95 33.95 33.95 0.0M
2021-07-16 33.86 33.86 33.86 33.86 0.0M
2021-07-14 33.40 34.68 33.40 34.68 0.0M
2021-07-13 33.21 33.21 33.21 33.21 0.0M
2021-07-12 33.38 33.38 33.38 33.38 0.0M
2021-07-09 33.00 33.59 33.00 33.59 0.0M
2021-07-08 32.97 32.97 32.97 32.97 0.0M
2021-07-06 33.47 33.47 33.47 33.47 0.0M
2021-07-02 33.00 33.00 33.00 33.00 0.0M
2021-07-01 33.27 33.76 33.06 33.76 0.0M
2021-06-30 33.60 33.60 33.37 33.37 0.0M
2021-06-29 33.45 33.70 33.26 33.26 0.0M
2021-06-28 33.78 33.78 33.78 33.78 0.0M
2021-06-25 33.52 33.52 33.52 33.52 0.0M
2021-06-24 33.56 33.56 33.42 33.42 0.0M
2021-06-23 33.34 33.34 33.34 33.34 0.0M
2021-06-22 33.43 33.43 33.43 33.43 0.0M
2021-06-21 33.33 33.44 33.21 33.21 0.0M
2021-06-17 33.78 34.26 33.78 34.26 0.0M
2021-06-15 34.00 34.46 34.00 34.46 0.0M
2021-06-14 33.52 33.52 33.52 33.52 0.0M
2021-06-10 34.00 34.00 34.00 34.00 0.0M
2021-06-08 33.37 33.67 33.37 33.67 0.0M
2021-06-07 33.85 33.93 33.85 33.93 0.0M
2021-06-03 32.70 32.70 32.70 32.70 0.1M
2021-06-02 33.32 33.39 33.17 33.19 0.1M
2021-06-01 33.18 33.34 33.18 33.34 0.0M
2021-05-28 33.77 34.24 33.77 34.10 0.0M
2021-05-27 34.56 34.60 34.56 34.60 0.0M
2021-05-26 33.88 34.48 33.88 34.48 0.0M
2021-05-24 34.71 34.71 34.30 34.30 0.0M
2021-05-21 34.94 34.94 34.94 34.94 0.0M
2021-05-20 33.35 34.83 33.35 34.79 0.1M
2021-05-19 34.46 34.46 34.46 34.46 0.0M
2021-05-14 34.36 34.64 34.36 34.64 0.0M
2021-05-13 32.82 33.92 32.82 33.92 0.0M
2021-05-12 33.61 33.61 33.61 33.61 0.0M
2021-05-11 33.65 33.65 33.00 33.34 0.0M
2021-05-10 34.23 34.23 34.01 34.01 0.1M
2021-05-07 33.85 33.90 33.85 33.88 0.0M
2021-05-06 32.95 33.07 32.94 33.07 0.1M
2021-05-05 33.75 33.75 33.13 33.37 0.0M
2021-05-04 33.90 33.90 33.90 33.90 0.0M
2021-05-03 32.89 33.41 32.49 33.41 0.0M
2021-04-29 33.31 33.31 33.31 33.31 0.0M
2021-04-28 32.96 33.22 32.78 33.22 0.0M
2021-04-26 33.93 34.06 33.93 34.06 0.1M
2021-04-23 34.34 34.34 33.69 33.69 0.0M
2021-04-21 33.79 33.79 33.46 33.69 0.0M
2021-04-20 33.01 33.79 33.01 33.79 0.0M
2021-04-19 33.94 34.06 33.94 34.06 0.0M
2021-04-14 32.65 34.25 32.65 34.00 0.0M
2021-04-13 34.00 34.00 34.00 34.00 0.0M
2021-04-12 33.88 33.88 33.88 33.88 0.0M
2021-04-09 34.38 34.38 33.90 34.10 0.1M
2021-04-08 34.50 34.50 33.51 33.90 0.0M
2021-04-07 34.77 34.77 34.77 34.77 0.0M
2021-04-06 35.73 35.73 35.19 35.19 0.0M
2021-04-05 36.20 36.64 36.20 36.64 0.0M
2021-03-31 36.66 36.66 36.56 36.56 0.0M
2021-03-30 36.45 36.45 36.45 36.45 0.0M
2021-03-26 38.32 38.32 37.89 37.89 0.0M
2021-03-24 38.55 38.55 38.55 38.55 0.0M
2021-03-23 39.34 39.34 39.34 39.34 0.0M
2021-03-22 39.00 39.90 39.00 39.90 0.1M
2021-03-19 37.73 39.00 37.73 38.91 0.0M
2021-03-18 38.80 38.80 38.57 38.57 0.0M
2021-03-17 38.28 39.10 38.28 39.10 0.0M
2021-03-16 38.00 38.00 37.61 37.61 0.0M
2021-03-15 37.01 37.96 37.01 37.96 0.0M
2021-03-12 36.70 36.85 36.70 36.85 0.0M
2021-03-11 36.87 37.33 36.87 36.98 0.0M
2021-03-10 36.91 37.33 36.91 36.97 0.0M
2021-03-09 37.16 37.16 37.16 37.16 0.0M
2021-03-08 35.50 36.42 35.50 36.15 0.0M
2021-03-05 34.32 35.01 34.32 34.41 0.0M
2021-03-04 33.85 35.18 33.85 34.52 0.0M
2021-03-01 33.28 33.92 33.28 33.92 0.0M
2021-02-26 33.68 33.68 33.60 33.66 0.0M
2021-02-25 34.17 34.17 33.71 33.71 0.0M
2021-02-24 33.72 34.17 33.72 34.17 0.1M
2021-02-23 34.30 34.50 34.00 34.21 0.0M
2021-02-22 35.41 35.41 34.05 34.92 0.0M
2021-02-19 35.30 35.30 35.05 35.05 0.0M
2021-02-17 35.20 35.20 35.20 35.20 0.0M
2021-02-16 34.61 34.61 34.61 34.61 0.0M
2021-02-12 35.10 35.57 34.85 34.85 0.0M
2021-02-11 35.44 35.74 35.44 35.60 0.0M
2021-02-10 35.08 35.08 35.08 35.08 0.0M
2021-02-09 35.32 35.32 35.03 35.03 0.0M
2021-02-08 34.56 34.81 34.50 34.50 0.0M
2021-02-05 35.49 35.49 34.85 34.85 0.0M
2021-02-04 34.86 34.86 34.85 34.85 0.0M
2021-02-03 34.24 34.70 34.24 34.33 0.0M
2021-02-02 35.13 35.13 34.93 34.96 0.0M
2021-02-01 36.87 36.87 35.48 35.48 0.1M
2021-01-29 35.89 35.89 34.67 35.32 0.1M
2021-01-28 35.49 36.20 35.49 36.20 0.2M
2021-01-27 35.50 35.54 35.10 35.42 0.2M
2021-01-26 36.48 36.48 36.48 36.48 0.7M
2021-01-25 36.31 38.03 36.31 36.64 1.3M
2021-01-22 34.66 36.24 34.66 36.24 0.0M
2021-01-21 34.79 34.84 34.50 34.59 0.1M
2021-01-20 34.99 35.23 34.55 34.55 0.1M
2021-01-19 35.42 35.43 34.73 34.73 0.3M
2021-01-15 35.00 35.00 34.44 34.44 0.0M
2021-01-14 35.01 35.88 35.01 35.88 0.0M
2021-01-13 36.05 36.09 36.05 36.09 0.0M
2021-01-12 36.60 36.88 36.28 36.28 0.6M
2021-01-11 36.11 36.94 34.82 35.85 0.0M
2021-01-08 36.22 36.28 36.03 36.28 0.1M
2021-01-06 35.06 35.06 35.06 35.06 0.0M
2021-01-05 36.00 36.00 36.00 36.00 0.0M
2021-01-04 36.94 36.94 36.20 36.20 0.0M