Takeda Pharmaceutical

4502
🏛️ usa →
29.00
Last Update: 2025-10-01
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
2022-12-29 31.00 31.00 31.00 31.00 0.0M
2022-12-23 30.09 30.09 30.09 30.09 0.0M
2022-12-21 30.76 30.76 30.76 30.76 0.0M
2022-12-16 30.20 30.20 30.20 30.20 0.5M
2022-12-13 30.50 30.50 30.50 30.50 0.0M
2022-12-09 29.96 29.96 29.96 29.96 0.0M
2022-12-07 28.95 29.29 28.95 29.29 0.0M
2022-12-06 28.97 28.97 28.97 28.97 0.0M
2022-12-01 29.20 29.73 29.20 29.73 0.2M
2022-11-29 29.04 29.04 29.04 29.04 0.0M
2022-11-25 28.97 28.97 28.97 28.97 0.0M
2022-11-23 28.60 28.60 27.90 27.90 0.0M
2022-11-21 27.07 27.63 27.07 27.63 0.1M
2022-11-18 27.38 27.38 27.38 27.38 0.0M
2022-11-15 28.04 28.04 28.04 28.04 0.0M
2022-11-11 27.00 27.00 27.00 27.00 0.0M
2022-11-09 25.65 25.65 25.65 25.65 0.0M
2022-11-08 27.08 27.08 27.08 27.08 0.0M
2022-11-07 26.25 26.25 26.25 26.25 0.0M
2022-11-02 26.25 26.25 26.25 26.25 0.0M
2022-11-01 25.95 26.22 25.95 26.22 0.0M
2022-10-26 25.72 25.72 25.72 25.72 0.0M
2022-10-21 25.10 25.45 25.10 25.35 0.0M
2022-10-20 25.25 25.73 25.25 25.73 0.0M
2022-10-19 25.13 25.13 25.10 25.10 0.1M
2022-10-18 25.55 25.57 25.07 25.51 0.0M
2022-10-13 25.64 26.16 25.10 26.16 0.0M
2022-10-05 26.90 26.90 26.90 26.90 0.3M
2022-09-29 26.40 26.40 26.40 26.40 0.0M
2022-09-21 26.79 26.79 26.79 26.79 0.0M
2022-09-19 26.52 26.52 26.52 26.52 0.0M
2022-09-14 26.76 26.76 26.76 26.76 0.0M
2022-09-09 27.00 27.00 27.00 27.00 0.0M
2022-09-07 26.00 26.62 26.00 26.62 0.0M
2022-09-06 26.03 27.64 26.03 27.64 0.0M
2022-09-01 27.31 27.31 27.31 27.31 0.0M
2022-08-29 28.60 28.60 28.60 28.60 0.0M
2022-08-24 27.56 27.56 27.56 27.56 0.0M
2022-08-19 26.97 27.84 26.97 27.84 0.0M
2022-08-15 28.10 28.11 28.10 28.11 0.0M
2022-08-12 28.45 28.45 28.45 28.45 0.0M
2022-08-10 27.76 29.28 27.76 28.65 0.0M
2022-08-02 27.86 27.86 27.86 27.86 0.0M
2022-07-27 29.25 29.25 29.25 29.25 0.0M
2022-07-20 29.12 29.21 29.09 29.09 0.0M
2022-07-18 28.94 28.94 28.94 28.94 0.0M
2022-07-07 28.98 28.98 28.98 28.98 0.0M
2022-07-06 28.50 28.50 28.50 28.50 0.1M
2022-06-30 27.86 27.86 27.86 27.86 0.0M
2022-06-27 28.31 28.31 28.31 28.31 0.4M
2022-06-22 26.28 27.30 26.28 27.30 0.0M
2022-06-21 26.39 26.39 26.39 26.39 0.0M
2022-06-17 25.57 25.57 25.57 25.57 0.1M
2022-06-14 26.41 26.41 26.41 26.41 0.0M
2022-06-10 26.75 26.75 26.75 26.75 0.0M
2022-06-06 27.67 27.67 27.67 27.67 0.0M
2022-06-01 28.64 28.64 28.52 28.52 0.0M
2022-05-31 28.56 28.56 28.56 28.56 0.0M
2022-05-26 29.73 29.73 29.42 29.42 0.0M
2022-05-19 28.97 28.97 28.97 28.97 0.0M
2022-05-18 28.40 28.40 28.40 28.40 0.0M
2022-05-16 28.07 28.58 28.07 28.58 0.0M
2022-05-13 28.27 28.27 28.27 28.27 0.0M
2022-05-11 27.55 28.78 27.55 28.18 0.0M
2022-05-10 28.97 28.97 28.97 28.97 0.0M
2022-05-09 28.80 28.80 28.80 28.80 0.0M
2022-05-06 29.30 29.30 29.30 29.30 0.0M
2022-05-04 29.39 29.39 29.39 29.39 0.0M
2022-04-25 28.45 28.45 28.45 28.45 0.0M
2022-04-22 28.59 28.59 28.59 28.59 0.0M
2022-04-20 29.31 29.31 29.31 29.31 0.0M
2022-04-19 28.02 28.90 28.02 28.90 0.0M
2022-04-14 28.78 29.47 28.78 29.47 0.0M
2022-04-11 29.31 29.31 29.31 29.31 0.0M
2022-04-08 28.85 29.48 28.85 29.48 0.2M
2022-04-07 29.65 29.74 29.65 29.74 0.1M
2022-04-06 29.20 29.20 29.20 29.20 0.0M
2022-04-05 29.21 29.21 29.21 29.21 0.0M
2022-03-25 29.45 29.45 29.45 29.45 0.0M
2022-03-23 30.06 30.06 29.71 29.71 0.0M
2022-03-22 30.08 30.08 30.08 30.08 0.0M
2022-03-21 30.12 30.37 30.01 30.01 0.1M
2022-03-17 29.94 30.04 29.94 30.04 0.0M
2022-03-16 29.85 29.85 29.57 29.57 0.2M
2022-03-15 28.20 28.86 28.20 28.86 0.0M
2022-03-11 29.03 29.03 29.03 29.03 0.0M
2022-03-09 28.34 28.79 28.34 28.79 0.1M
2022-03-04 29.50 29.78 29.50 29.78 0.1M
2022-03-03 30.06 30.06 30.06 30.06 0.1M
2022-02-25 29.90 29.90 29.90 29.90 0.0M
2022-02-24 28.89 29.89 28.89 29.89 0.1M
2022-02-23 29.51 29.51 29.51 29.51 0.1M
2022-02-22 28.84 28.84 28.84 28.84 0.0M
2022-02-16 30.67 30.67 30.67 30.67 0.0M
2022-02-15 30.41 30.41 30.41 30.41 0.0M
2022-02-08 30.42 30.42 30.42 30.42 0.3M
2022-02-04 28.79 28.79 28.79 28.79 0.0M
2022-02-03 29.25 29.34 28.69 28.69 0.0M
2022-02-01 29.83 29.83 29.83 29.83 0.0M
2022-01-31 29.19 29.19 29.19 29.19 0.0M
2022-01-24 29.37 29.37 28.48 29.13 0.0M
2022-01-20 29.14 29.29 29.14 29.29 0.4M
2022-01-19 29.00 29.00 29.00 29.00 0.0M
2022-01-18 29.89 29.89 29.72 29.72 0.0M
2022-01-14 29.73 29.73 29.73 29.73 0.0M
2022-01-13 30.03 30.03 30.03 30.03 0.0M
2022-01-12 28.70 28.70 28.70 28.70 0.0M
2022-01-11 28.31 28.31 28.31 28.31 0.0M
2022-01-10 27.98 28.31 27.61 28.31 0.1M
2022-01-07 27.54 27.75 27.12 27.75 0.0M
2022-01-06 27.51 27.51 27.51 27.51 0.0M
2022-01-05 28.10 28.10 28.10 28.10 0.0M
2022-01-03 27.54 27.54 27.21 27.21 0.0M