Takeda Pharmaceutical

4502
🏛️ germany →
24.61
Last Update: 2025-09-30
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
2025-09-30 25.37 25.37 24.58 24.61 0.0M
2025-09-29 24.20 24.74 24.20 24.72 0.0M
2025-09-26 24.92 25.11 24.65 25.02 0.0M
2025-09-25 25.54 25.54 24.99 25.20 0.0M
2025-09-24 25.21 25.50 25.21 25.49 0.0M
2025-09-23 25.62 25.62 25.37 25.37 0.0M
2025-09-22 25.75 25.80 25.60 25.77 0.0M
2025-09-19 25.88 25.88 25.88 25.88 0.0M
2025-09-18 25.75 26.00 25.66 25.75 0.0M
2025-09-17 25.43 25.68 25.43 25.65 0.0M
2025-09-16 25.86 25.86 25.70 25.72 0.0M
2025-09-15 25.82 26.04 25.76 25.76 0.0M
2025-09-12 25.88 25.88 25.88 25.88 0.0M
2025-09-11 26.30 26.30 26.30 26.30 0.0M
2025-09-10 26.30 26.37 26.30 26.37 0.0M
2025-09-09 26.02 26.23 25.90 26.23 0.0M
2025-09-08 26.85 26.96 25.43 25.80 0.0M
2025-09-05 26.26 26.65 26.26 26.65 0.0M
2025-09-04 26.04 26.04 26.04 26.04 0.0M
2025-09-03 25.91 26.00 25.91 25.97 0.0M
2025-09-02 25.92 25.97 25.87 25.97 0.0M
2025-09-01 26.09 26.09 26.08 26.08 0.0M
2025-08-29 25.91 25.91 25.51 25.65 0.0M
2025-08-28 26.03 26.03 25.75 25.75 0.0M
2025-08-27 25.68 25.74 25.64 25.70 0.0M
2025-08-26 25.70 25.71 25.70 25.71 0.0M
2025-08-25 26.24 26.30 26.19 26.30 0.0M
2025-08-22 26.44 27.06 26.30 26.31 0.0M
2025-08-21 26.41 26.41 26.20 26.41 0.0M
2025-08-20 26.50 26.76 26.10 26.10 0.0M
2025-08-19 26.01 26.19 25.90 25.90 0.0M
2025-08-18 25.63 25.99 25.63 25.76 0.0M
2025-08-15 25.50 25.51 25.48 25.50 0.0M
2025-08-14 25.35 25.60 25.15 25.15 0.0M
2025-08-13 25.38 25.38 25.05 25.10 0.0M
2025-08-12 25.19 25.47 25.19 25.35 0.0M
2025-08-11 24.94 24.94 24.78 24.78 0.0M
2025-08-08 24.79 25.10 24.79 25.07 0.0M
2025-08-07 24.76 24.76 24.37 24.37 0.0M
2025-08-06 24.86 25.14 24.72 24.79 0.0M
2025-08-05 24.65 24.98 24.65 24.71 0.0M
2025-08-04 24.82 24.82 24.80 24.82 0.0M
2025-08-01 24.41 24.41 24.20 24.34 0.0M
2025-07-31 24.70 24.83 24.15 24.15 0.0M
2025-07-30 25.17 25.30 23.80 24.09 0.0M
2025-07-29 24.90 25.42 24.89 25.42 0.0M
2025-07-28 24.99 24.99 24.75 24.98 0.0M
2025-07-25 24.88 25.07 24.83 25.04 0.0M
2025-07-24 25.20 25.48 24.87 24.87 0.0M
2025-07-23 25.29 25.57 25.24 25.42 0.0M
2025-07-22 24.83 24.83 24.57 24.62 0.0M
2025-07-21 25.30 25.44 25.00 25.00 0.0M
2025-07-18 25.00 25.52 25.00 25.19 0.0M
2025-07-17 25.46 25.50 25.30 25.50 0.0M
2025-07-16 25.30 25.30 25.30 25.30 0.0M
2025-07-15 25.54 25.93 25.54 25.86 0.0M
2025-07-14 25.43 26.19 25.43 25.99 0.0M
2025-07-11 25.59 25.59 25.31 25.46 0.0M
2025-07-10 25.41 25.57 25.31 25.57 0.0M
2025-07-09 25.47 25.68 25.35 25.68 0.0M
2025-07-08 25.55 25.55 25.33 25.49 0.0M
2025-07-07 25.96 26.10 25.85 25.85 0.0M
2025-07-04 26.23 26.23 25.87 25.87 0.0M
2025-07-03 26.05 26.05 26.05 26.05 0.0M
2025-07-02 26.10 26.30 26.03 26.03 0.0M
2025-07-01 26.05 26.25 25.70 26.10 0.0M
2025-06-30 26.29 26.29 26.23 26.25 0.0M
2025-06-27 25.72 26.08 25.72 25.78 0.0M
2025-06-26 25.92 25.92 25.73 25.73 0.0M
2025-06-25 26.01 26.01 25.90 25.90 0.0M
2025-06-24 25.85 26.06 25.85 26.00 0.0M
2025-06-23 25.25 25.55 25.25 25.55 0.0M
2025-06-20 25.77 25.79 25.47 25.49 0.0M
2025-06-18 25.97 25.97 25.81 25.81 0.0M
2025-06-17 25.81 26.06 25.81 26.06 0.0M
2025-06-16 26.01 26.15 25.95 26.15 0.0M
2025-06-13 26.11 26.21 26.08 26.08 0.0M
2025-06-12 26.55 26.55 26.49 26.49 0.0M
2025-06-11 26.31 26.31 26.27 26.27 0.0M
2025-06-10 26.29 26.45 26.16 26.36 0.0M
2025-06-09 26.44 26.44 26.28 26.28 0.0M
2025-06-06 26.26 26.26 26.26 26.26 0.0M
2025-06-05 26.12 26.12 25.66 25.77 0.0M
2025-06-04 26.17 26.17 26.17 26.17 0.0M
2025-06-03 25.99 25.99 25.97 25.97 0.0M
2025-06-02 26.18 26.40 26.05 26.25 0.0M
2025-05-30 26.29 26.37 26.07 26.09 0.0M
2025-05-29 25.94 25.94 25.70 25.70 0.0M
2025-05-28 25.81 25.81 25.81 25.81 0.0M
2025-05-27 25.63 26.17 25.63 26.17 0.0M
2025-05-26 25.51 25.86 25.39 25.66 0.0M
2025-05-23 25.51 25.79 25.28 25.33 0.0M
2025-05-22 25.69 25.76 25.44 25.67 0.0M
2025-05-21 25.35 25.51 25.28 25.33 0.0M
2025-05-20 25.02 25.06 25.01 25.01 0.0M
2025-05-19 25.49 25.49 25.02 25.44 0.0M
2025-05-16 25.31 25.31 25.07 25.10 0.0M
2025-05-15 24.72 25.03 24.65 25.02 0.0M
2025-05-14 24.78 24.81 24.50 24.80 0.0M
2025-05-13 25.00 25.22 24.78 24.80 0.0M
2025-05-12 24.64 25.64 24.09 25.60 0.0M
2025-05-09 26.00 26.11 25.82 25.82 0.0M
2025-05-08 26.30 26.30 26.00 26.00 0.0M
2025-05-07 26.60 26.60 26.38 26.43 0.0M
2025-05-06 26.69 27.15 26.69 26.75 0.0M
2025-05-05 27.45 27.45 26.76 26.76 0.0M
2025-05-02 27.00 27.00 26.70 27.00 0.0M
2025-04-30 26.82 26.82 26.82 26.82 0.0M
2025-04-29 26.41 26.44 26.41 26.44 0.0M
2025-04-28 26.19 26.50 26.19 26.50 0.0M
2025-04-25 26.38 26.38 26.27 26.32 0.0M
2025-04-24 26.20 26.52 26.09 26.52 0.0M
2025-04-23 26.86 26.99 26.42 26.42 0.0M
2025-04-22 26.45 27.00 26.32 26.99 0.0M
2025-04-17 25.50 26.19 25.30 26.19 0.0M
2025-04-16 25.97 25.97 25.77 25.77 0.0M
2025-04-15 25.62 26.06 25.52 25.80 0.0M
2025-04-14 24.98 25.20 24.98 25.02 0.0M
2025-04-11 24.15 25.56 23.94 25.10 0.0M
2025-04-10 25.60 25.99 24.03 25.50 0.0M
2025-04-09 25.21 26.86 24.67 26.83 0.0M
2025-04-08 26.09 26.44 25.32 25.32 0.0M
2025-04-07 25.99 27.00 25.01 26.00 0.0M
2025-04-04 27.61 27.61 26.43 26.43 0.0M
2025-04-03 27.70 28.05 27.29 27.51 0.0M
2025-04-02 27.65 27.85 27.56 27.60 0.0M
2025-04-01 27.88 27.99 27.30 27.30 0.0M
2025-03-31 27.20 27.24 27.16 27.24 0.0M
2025-03-28 27.38 27.38 27.30 27.30 0.0M
2025-03-27 28.00 28.07 27.76 27.92 0.0M
2025-03-26 27.89 27.95 27.67 27.70 0.0M
2025-03-25 27.69 28.09 27.52 27.92 0.0M
2025-03-24 28.09 28.16 27.86 28.05 0.0M
2025-03-21 28.09 28.09 27.95 28.09 0.0M
2025-03-20 27.96 28.05 27.96 28.02 0.0M
2025-03-19 27.64 27.86 27.64 27.86 0.0M
2025-03-18 27.50 27.63 27.14 27.63 0.0M
2025-03-17 27.67 27.68 27.26 27.68 0.0M
2025-03-14 27.55 27.55 27.16 27.41 0.0M
2025-03-13 27.84 27.84 27.10 27.50 0.0M
2025-03-12 27.60 27.84 27.60 27.70 0.0M
2025-03-11 27.65 27.84 27.14 27.25 0.0M
2025-03-10 27.89 27.89 27.29 27.51 0.0M
2025-03-07 27.88 27.99 27.60 27.73 0.0M
2025-03-06 27.81 27.81 27.42 27.73 0.0M
2025-03-05 28.10 28.10 27.60 27.60 0.0M
2025-03-04 28.26 28.36 27.73 28.00 0.0M
2025-03-03 27.83 28.21 27.59 28.09 0.0M
2025-02-28 27.60 27.60 27.17 27.33 0.0M
2025-02-27 27.18 27.49 26.51 27.16 0.0M
2025-02-26 27.16 27.40 27.11 27.24 0.0M
2025-02-25 27.00 27.22 26.90 27.08 0.0M
2025-02-24 26.79 26.79 26.70 26.70 0.0M
2025-02-21 26.31 26.70 26.31 26.61 0.0M
2025-02-20 26.54 26.54 26.31 26.31 0.0M
2025-02-19 26.51 26.59 26.25 26.36 0.0M
2025-02-18 26.70 26.70 26.20 26.50 0.0M
2025-02-17 26.04 26.30 26.04 26.30 0.0M
2025-02-14 25.86 25.92 25.86 25.92 0.0M
2025-02-13 25.94 26.15 25.94 26.15 0.0M
2025-02-12 26.00 26.00 25.87 25.94 0.0M
2025-02-11 26.14 26.14 26.01 26.01 0.0M
2025-02-10 26.33 26.33 26.10 26.10 0.0M
2025-02-07 26.42 26.44 26.30 26.42 0.0M
2025-02-06 26.20 26.59 26.20 26.59 0.0M
2025-02-05 25.61 26.16 25.61 26.14 0.0M
2025-02-04 25.66 25.98 25.66 25.98 0.0M
2025-02-03 25.53 26.37 25.53 26.06 0.0M
2025-01-31 26.02 26.14 25.94 25.94 0.0M
2025-01-30 25.88 26.38 25.88 26.08 0.0M
2025-01-29 25.56 25.79 25.09 25.10 0.0M
2025-01-28 25.57 25.84 25.56 25.80 0.0M
2025-01-27 25.25 25.25 24.80 25.07 0.0M
2025-01-24 24.97 24.97 24.53 24.80 0.0M
2025-01-23 24.80 24.83 24.58 24.60 0.0M
2025-01-22 25.00 25.00 24.69 24.97 0.0M
2025-01-21 25.05 25.05 25.04 25.04 0.0M
2025-01-20 25.15 26.00 25.07 25.07 0.0M
2025-01-17 25.11 25.32 25.11 25.25 0.0M
2025-01-16 25.05 25.36 25.05 25.16 0.0M
2025-01-15 25.29 25.58 25.21 25.58 0.0M
2025-01-14 25.41 25.59 25.00 25.00 0.0M
2025-01-13 25.61 25.61 25.30 25.41 0.0M
2025-01-10 25.47 25.47 25.31 25.38 0.0M
2025-01-09 25.59 25.64 25.59 25.64 0.0M
2025-01-08 25.54 25.58 25.29 25.44 0.0M
2025-01-07 25.63 25.67 25.31 25.31 0.0M
2025-01-06 25.34 25.54 25.34 25.54 0.0M
2025-01-03 25.50 25.79 25.45 25.60 0.0M
2025-01-02 25.47 25.50 25.02 25.50 0.0M