4502.T
Takeda Pharmaceutical Company Limited JPX · 4502.T
$5,552.00
-3.00
(-0.05%)
Blow-off · +2.02σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment 4502.T crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $5550.00 | $5589.00 | $5471.00 | $5552.00 | 4.3M |
| 2026-07-21 | $5480.00 | $5621.00 | $5471.00 | $5555.00 | 5.4M |
| 2026-07-17 | $5445.00 | $5496.00 | $5410.00 | $5480.00 | 5.1M |
| 2026-07-16 | $5310.00 | $5385.00 | $5278.00 | $5345.00 | 5.4M |
| 2026-07-15 | $5287.00 | $5325.00 | $5249.00 | $5288.00 | 3.0M |
| 2026-07-14 | $5380.00 | $5395.00 | $5325.00 | $5327.00 | 3.6M |
| 2026-07-13 | $5340.00 | $5374.00 | $5292.00 | $5318.00 | 2.5M |
| 2026-07-10 | $5385.00 | $5397.00 | $5300.00 | $5359.00 | 3.1M |
| 2026-07-09 | $5400.00 | $5449.00 | $5367.00 | $5398.00 | 2.8M |
| 2026-07-08 | $5503.00 | $5527.00 | $5442.00 | $5451.00 | 3.7M |
| 2026-07-07 | $5480.00 | $5480.00 | $5404.00 | $5448.00 | 3.5M |
| 2026-07-06 | $5426.00 | $5517.00 | $5397.00 | $5517.00 | 3.7M |
| 2026-07-03 | $5420.00 | $5515.00 | $5355.00 | $5359.00 | 4.1M |
| 2026-07-02 | $5215.00 | $5275.00 | $5190.00 | $5274.00 | 3.5M |
| 2026-07-01 | $5126.00 | $5175.00 | $5112.00 | $5150.00 | 4.2M |
| 2026-06-30 | $5176.00 | $5205.00 | $5132.00 | $5155.00 | 4.3M |
| 2026-06-29 | $5100.00 | $5200.00 | $5100.00 | $5176.00 | 7.4M |
| 2026-06-26 | $5070.00 | $5120.00 | $5053.00 | $5087.00 | 4.1M |
| 2026-06-25 | $5100.00 | $5100.00 | $5032.00 | $5054.00 | 3.0M |
| 2026-06-24 | $5000.00 | $5128.00 | $5000.00 | $5104.00 | 4.0M |
| 2026-06-23 | $4960.00 | $5047.00 | $4944.00 | $5011.00 | 3.7M |
| 2026-06-22 | $4910.00 | $4975.00 | $4897.00 | $4975.00 | 2.5M |
| 2026-06-19 | $4911.00 | $4970.00 | $4909.00 | $4934.00 | 3.9M |
| 2026-06-18 | $4968.00 | $5038.00 | $4950.00 | $5037.00 | 3.5M |
| 2026-06-17 | $5018.00 | $5037.00 | $4938.00 | $4938.00 | 3.9M |
| 2026-06-16 | $5040.00 | $5045.00 | $4954.00 | $5020.00 | 3.1M |
| 2026-06-15 | $5078.00 | $5158.00 | $5069.00 | $5088.00 | 3.5M |
| 2026-06-12 | $5048.00 | $5100.00 | $5031.00 | $5082.00 | 4.7M |
| 2026-06-11 | $5018.00 | $5062.00 | $4998.00 | $5033.00 | 2.6M |
| 2026-06-10 | $5040.00 | $5086.00 | $5013.00 | $5070.00 | 4.1M |
| 2026-06-09 | $5020.00 | $5059.00 | $4974.00 | $4975.00 | 5.1M |
| 2026-06-08 | $4896.00 | $5050.00 | $4896.00 | $5050.00 | 4.6M |
| 2026-06-05 | $4933.00 | $4977.00 | $4909.00 | $4926.00 | 4.4M |
| 2026-06-04 | $4800.00 | $4880.00 | $4766.00 | $4850.00 | 4.4M |
| 2026-06-03 | $4800.00 | $4809.00 | $4710.00 | $4748.00 | 5.0M |
| 2026-06-02 | $4837.00 | $4905.00 | $4784.00 | $4850.00 | 5.2M |
| 2026-06-01 | $5045.00 | $5059.00 | $4861.00 | $4881.00 | 6.6M |
| 2026-05-29 | $5079.00 | $5146.00 | $5074.00 | $5118.00 | 7.7M |
| 2026-05-28 | $5128.00 | $5182.00 | $5113.00 | $5120.00 | 3.8M |
| 2026-05-27 | $5090.00 | $5130.00 | $5056.00 | $5128.00 | 3.7M |
| 2026-05-26 | $5070.00 | $5070.00 | $5027.00 | $5060.00 | 3.5M |
| 2026-05-25 | $5141.00 | $5166.00 | $5077.00 | $5104.00 | 3.8M |
| 2026-05-22 | $5190.00 | $5206.00 | $5109.00 | $5109.00 | 3.7M |
| 2026-05-21 | $5300.00 | $5320.00 | $5180.00 | $5180.00 | 3.3M |
| 2026-05-20 | $5323.00 | $5362.00 | $5187.00 | $5255.00 | 4.3M |
| 2026-05-19 | $5325.00 | $5352.00 | $5244.00 | $5255.00 | 4.4M |
| 2026-05-18 | $5291.00 | $5309.00 | $5221.00 | $5249.00 | 3.4M |
| 2026-05-15 | $5256.00 | $5327.00 | $5252.00 | $5277.00 | 5.3M |
| 2026-05-14 | $5124.00 | $5288.00 | $5039.00 | $5256.00 | 5.5M |
| 2026-05-13 | $5193.00 | $5234.00 | $5174.00 | $5192.00 | 3.9M |
| 2026-05-12 | $5167.00 | $5196.00 | $5138.00 | $5168.00 | 3.1M |
| 2026-05-11 | $5207.00 | $5222.00 | $5151.00 | $5162.00 | 4.7M |
| 2026-05-08 | $5339.00 | $5339.00 | $5205.00 | $5213.00 | 5.4M |
| 2026-05-07 | $5206.00 | $5338.00 | $5195.00 | $5310.00 | 6.4M |
| 2026-05-01 | $5260.00 | $5260.00 | $5191.00 | $5239.00 | 2.6M |
| 2026-04-30 | $5214.00 | $5270.00 | $5170.00 | $5270.00 | 5.9M |
| 2026-04-28 | $5292.00 | $5295.00 | $5224.00 | $5289.00 | 3.4M |
| 2026-04-27 | $5235.00 | $5269.00 | $5187.00 | $5218.00 | 3.7M |
| 2026-04-24 | $5352.00 | $5378.00 | $5306.00 | $5335.00 | 2.4M |
| 2026-04-23 | $5318.00 | $5336.00 | $5258.00 | $5331.00 | 3.9M |
| 2026-04-22 | $5485.00 | $5494.00 | $5316.00 | $5318.00 | 4.9M |
| 2026-04-21 | $5520.00 | $5555.00 | $5457.00 | $5488.00 | 3.4M |
| 2026-04-20 | $5622.00 | $5626.00 | $5545.00 | $5575.00 | 3.1M |
| 2026-04-17 | $5602.00 | $5660.00 | $5585.00 | $5586.00 | 5.1M |
| 2026-04-16 | $5676.00 | $5716.00 | $5639.00 | $5646.00 | 3.8M |
| 2026-04-15 | $5612.00 | $5667.00 | $5598.00 | $5654.00 | 3.8M |
| 2026-04-14 | $5669.00 | $5685.00 | $5582.00 | $5604.00 | 3.2M |
| 2026-04-13 | $5736.00 | $5757.00 | $5630.00 | $5636.00 | 4.2M |
| 2026-04-10 | $5750.00 | $5774.00 | $5696.00 | $5732.00 | 4.3M |
| 2026-04-09 | $5900.00 | $5936.00 | $5801.00 | $5821.00 | 5.2M |
| 2026-04-08 | $5914.00 | $5920.00 | $5763.00 | $5789.00 | 5.2M |
| 2026-04-07 | $5780.00 | $5815.00 | $5745.00 | $5798.00 | 3.9M |
| 2026-04-06 | $5809.00 | $5834.00 | $5754.00 | $5754.00 | 2.3M |
| 2026-04-03 | $5850.00 | $5888.00 | $5802.00 | $5802.00 | 2.3M |
| 2026-04-02 | $6000.00 | $6033.00 | $5885.00 | $5890.00 | 4.6M |
| 2026-04-01 | $5860.00 | $5888.00 | $5784.00 | $5888.00 | 6.1M |
| 2026-03-31 | $5727.00 | $5769.00 | $5645.00 | $5664.00 | 5.8M |
| 2026-03-30 | $5521.00 | $5721.00 | $5515.00 | $5713.00 | 6.4M |
| 2026-03-27 | $5789.00 | $5855.00 | $5758.00 | $5840.00 | 5.9M |
| 2026-03-26 | $5813.00 | $5816.00 | $5738.00 | $5789.00 | 3.7M |
| 2026-03-25 | $5800.00 | $5825.00 | $5769.00 | $5820.00 | 4.5M |
| 2026-03-24 | $5645.00 | $5674.00 | $5623.00 | $5663.00 | 3.2M |
| 2026-03-23 | $5642.00 | $5680.00 | $5553.00 | $5577.00 | 5.9M |
| 2026-03-19 | $5752.00 | $5813.00 | $5750.00 | $5768.00 | 7.0M |
| 2026-03-18 | $5797.00 | $5877.00 | $5791.00 | $5870.00 | 3.9M |
| 2026-03-17 | $5810.00 | $5864.00 | $5785.00 | $5820.00 | 3.9M |
| 2026-03-16 | $5671.00 | $5760.00 | $5633.00 | $5737.00 | 5.6M |
| 2026-03-13 | $5621.00 | $5711.00 | $5621.00 | $5673.00 | 4.1M |
| 2026-03-12 | $5700.00 | $5714.00 | $5636.00 | $5665.00 | 4.0M |
| 2026-03-11 | $5723.00 | $5801.00 | $5710.00 | $5754.00 | 3.1M |
| 2026-03-10 | $5717.00 | $5721.00 | $5661.00 | $5717.00 | 4.4M |
| 2026-03-09 | $5517.00 | $5648.00 | $5509.00 | $5617.00 | 5.2M |
| 2026-03-06 | $5560.00 | $5688.00 | $5555.00 | $5687.00 | 4.2M |
| 2026-03-05 | $5708.00 | $5727.00 | $5616.00 | $5631.00 | 4.7M |
| 2026-03-04 | $5608.00 | $5639.00 | $5562.00 | $5608.00 | 5.8M |
| 2026-03-03 | $5744.00 | $5790.00 | $5681.00 | $5727.00 | 4.8M |
| 2026-03-02 | $5765.00 | $5806.00 | $5715.00 | $5794.00 | 4.2M |
| 2026-02-27 | $5725.00 | $5832.00 | $5716.00 | $5819.00 | 6.7M |
| 2026-02-26 | $5769.00 | $5800.00 | $5731.00 | $5731.00 | 5.2M |
| 2026-02-25 | $5844.00 | $5848.00 | $5736.00 | $5802.00 | 4.9M |
| 2026-02-24 | $5839.00 | $5840.00 | $5705.00 | $5818.00 | 4.2M |
| 2026-02-20 | $5800.00 | $5806.00 | $5755.00 | $5790.00 | 4.3M |
| 2026-02-19 | $5730.00 | $5830.00 | $5694.00 | $5815.00 | 5.5M |
| 2026-02-18 | $5611.00 | $5809.00 | $5607.00 | $5809.00 | 7.3M |
| 2026-02-17 | $5555.00 | $5582.00 | $5524.00 | $5557.00 | 2.9M |
| 2026-02-16 | $5640.00 | $5642.00 | $5530.00 | $5535.00 | 3.8M |
| 2026-02-13 | $5650.00 | $5650.00 | $5574.00 | $5614.00 | 5.2M |
| 2026-02-12 | $5602.00 | $5616.00 | $5563.00 | $5609.00 | 4.5M |
| 2026-02-10 | $5550.00 | $5613.00 | $5530.00 | $5581.00 | 5.0M |
| 2026-02-09 | $5640.00 | $5640.00 | $5491.00 | $5504.00 | 5.8M |
| 2026-02-06 | $5531.00 | $5548.00 | $5465.00 | $5517.00 | 4.9M |
| 2026-02-05 | $5515.00 | $5616.00 | $5441.00 | $5592.00 | 6.8M |
| 2026-02-04 | $5467.00 | $5494.00 | $5437.00 | $5488.00 | 4.9M |
| 2026-02-03 | $5399.00 | $5467.00 | $5372.00 | $5419.00 | 6.0M |
| 2026-02-02 | $5375.00 | $5401.00 | $5315.00 | $5342.00 | 6.5M |
| 2026-01-30 | $5226.00 | $5328.00 | $5213.00 | $5242.00 | 8.9M |
| 2026-01-29 | $5112.00 | $5154.00 | $5085.00 | $5153.00 | 6.2M |
| 2026-01-28 | $5103.00 | $5125.00 | $5059.00 | $5082.00 | 4.7M |
| 2026-01-27 | $5090.00 | $5145.00 | $5059.00 | $5130.00 | 4.9M |
| 2026-01-26 | $5050.00 | $5118.00 | $5046.00 | $5089.00 | 4.2M |
| 2026-01-23 | $5078.00 | $5124.00 | $5034.00 | $5116.00 | 4.6M |
| 2026-01-22 | $5053.00 | $5064.00 | $5002.00 | $5027.00 | 5.9M |