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
2023-12-29 28.73 28.73 28.73 28.73 0.0M
2023-12-28 27.75 28.74 27.75 28.74 0.0M
2023-12-26 27.60 27.60 27.60 27.60 0.0M
2023-12-21 27.00 28.04 27.00 28.04 0.0M
2023-12-18 27.48 27.48 27.48 27.48 0.0M
2023-12-14 27.77 28.04 27.77 28.04 0.0M
2023-12-11 28.04 28.04 28.04 28.04 0.0M
2023-12-05 27.31 28.11 27.31 28.06 0.1M
2023-12-04 27.20 27.20 27.20 27.20 0.0M
2023-12-01 27.17 27.17 27.17 27.17 0.0M
2023-11-30 27.99 27.99 27.99 27.99 0.0M
2023-11-28 27.78 27.78 27.78 27.78 0.0M
2023-11-27 27.78 27.78 27.78 27.78 0.0M
2023-11-22 27.34 27.34 27.34 27.34 0.0M
2023-11-20 29.09 29.09 29.09 29.09 0.0M
2023-11-02 27.40 27.69 27.40 27.69 0.0M
2023-11-01 26.45 26.45 26.45 26.45 0.0M
2023-10-31 26.51 26.91 26.51 26.91 0.0M
2023-10-30 26.25 26.25 26.25 26.25 0.0M
2023-10-27 26.26 26.26 26.26 26.26 0.3M
2023-10-26 27.79 27.79 26.55 26.55 0.0M
2023-10-24 28.86 29.18 28.86 29.18 0.0M
2023-10-23 29.47 29.47 28.51 28.51 0.0M
2023-10-17 29.30 29.53 29.30 29.53 0.0M
2023-10-12 29.97 30.54 29.97 30.45 0.0M
2023-10-11 30.63 30.63 30.01 30.26 0.2M
2023-10-06 30.00 30.00 30.00 30.00 0.2M
2023-10-05 29.51 29.51 29.51 29.51 0.0M
2023-10-04 29.43 29.43 29.43 29.43 0.9M
2023-09-29 30.95 30.95 30.92 30.92 0.0M
2023-09-28 31.66 31.66 31.66 31.66 0.0M
2023-09-21 32.40 32.40 31.31 31.64 0.1M
2023-09-19 32.50 32.50 32.50 32.50 0.0M
2023-09-18 32.40 32.40 32.40 32.40 0.0M
2023-09-15 32.41 32.76 32.41 32.76 0.0M
2023-09-08 29.82 29.82 29.82 29.82 0.0M
2023-09-07 30.23 30.23 30.23 30.23 0.1M
2023-09-05 29.91 30.87 29.91 30.87 0.0M
2023-09-01 30.23 30.23 30.23 30.23 0.0M
2023-08-31 30.31 30.31 30.31 30.31 0.0M
2023-08-28 29.61 29.99 29.61 29.99 0.0M
2023-08-25 30.57 30.57 30.57 30.57 0.0M
2023-08-08 29.80 29.80 29.80 29.80 0.0M
2023-08-03 29.50 29.50 29.50 29.50 0.0M
2023-07-31 30.60 30.60 30.60 30.60 0.0M
2023-07-25 31.44 31.44 31.44 31.44 0.0M
2023-07-21 30.39 30.39 30.39 30.39 0.0M
2023-07-20 29.82 29.82 29.82 29.82 0.0M
2023-07-19 30.59 30.59 30.59 30.59 0.0M
2023-07-18 30.83 31.02 30.83 31.02 0.0M
2023-07-14 31.05 31.05 31.05 31.05 0.0M
2023-07-06 30.69 30.69 30.69 30.69 0.0M
2023-07-03 31.23 31.23 31.23 31.23 0.0M
2023-06-29 30.94 30.94 30.94 30.94 0.0M
2023-06-26 31.35 31.35 31.35 31.35 0.0M
2023-06-20 32.04 32.04 32.01 32.01 0.0M
2023-06-15 31.62 31.62 31.62 31.62 0.0M
2023-06-14 31.98 31.98 31.98 31.98 0.0M
2023-06-13 32.38 32.38 32.38 32.38 0.0M
2023-06-08 32.20 32.20 32.20 32.20 0.0M
2023-06-02 32.05 32.05 32.05 32.05 0.0M
2023-06-01 32.04 32.04 32.04 32.04 0.0M
2023-05-30 32.41 32.41 32.13 32.13 0.0M
2023-05-25 32.32 32.32 32.32 32.32 0.0M
2023-05-24 32.07 32.07 32.07 32.07 0.0M
2023-05-23 32.36 32.72 32.36 32.72 0.0M
2023-05-18 32.04 32.04 32.04 32.04 0.0M
2023-05-11 33.09 33.09 32.50 32.50 0.3M
2023-05-09 34.47 34.47 34.47 34.47 0.1M
2023-05-08 34.27 34.27 34.27 34.27 0.0M
2023-05-05 33.21 33.21 33.21 33.21 0.0M
2023-05-03 33.06 33.06 33.06 33.06 0.0M
2023-04-28 33.00 33.00 33.00 33.00 0.0M
2023-04-21 33.14 33.47 33.14 33.47 0.1M
2023-04-19 33.11 33.11 32.89 32.89 0.0M
2023-04-14 33.50 33.50 33.50 33.50 0.1M
2023-04-12 33.17 33.17 32.98 32.98 0.1M
2023-04-06 33.98 34.04 33.98 34.04 0.0M
2023-04-04 33.20 33.20 33.20 33.20 0.4M
2023-03-23 32.74 32.74 32.74 32.74 0.1M
2023-03-22 33.10 33.10 32.89 32.89 0.1M
2023-03-21 32.63 32.63 32.63 32.63 0.0M
2023-03-17 33.00 33.07 33.00 33.07 0.2M
2023-03-13 31.21 31.21 31.21 31.21 0.0M
2023-03-07 31.54 31.54 31.30 31.30 0.0M
2023-02-21 31.62 31.62 31.54 31.54 0.0M
2023-02-15 31.61 31.61 31.61 31.61 0.0M
2023-02-10 32.28 32.28 32.28 32.28 0.0M
2023-02-09 32.25 32.25 32.25 32.25 0.0M
2023-02-03 32.00 32.00 32.00 32.00 0.0M
2023-02-02 32.00 32.00 32.00 32.00 0.0M
2023-01-26 32.15 32.15 32.15 32.15 0.1M
2023-01-18 32.58 32.58 32.58 32.58 0.0M
2023-01-13 31.73 31.81 31.73 31.81 0.0M
2023-01-12 31.29 31.29 31.29 31.29 0.0M
2023-01-09 30.52 30.52 30.52 30.52 0.0M
2023-01-06 30.91 30.91 30.29 30.29 0.0M
2023-01-04 31.00 31.00 30.60 30.60 0.0M
2023-01-03 31.09 31.09 31.09 31.09 0.0M