Takeda Pharmaceutical Co. Ltd. 4502
TSE · Japan · Gesundheitstechnologie
¥5.731,00-49,00 (-0,85 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.731,00 | -0,85 % | ¥5.759,00 | ¥5.770,00 | ¥5.653,00 | 4,23M |
| 2026-09-30 | ¥5.780,00 | +0,71 % | ¥5.766,00 | ¥5.801,00 | ¥5.676,00 | 5,24M |
| 2026-09-29 | ¥5.739,00 | -3,22 % | ¥5.861,00 | ¥5.868,00 | ¥5.722,00 | 4,84M |
| 2026-09-28 | ¥5.930,00 | -0,65 % | ¥5.965,00 | ¥6.001,00 | ¥5.930,00 |
| 4,93M |
| 2026-09-25 | ¥5.969,00 | +1,43 % | ¥5.930,00 | ¥5.996,00 | ¥5.903,00 | 3,83M |
| 2026-09-24 | ¥5.885,00 | -1,39 % | ¥6.030,00 | ¥6.030,00 | ¥5.876,00 | 6,30M |
| 2026-09-18 | ¥5.968,00 | +0,37 % | ¥5.992,00 | ¥6.012,00 | ¥5.959,00 | 6,52M |
| 2026-09-17 | ¥5.946,00 | +1,69 % | ¥5.857,00 | ¥5.947,00 | ¥5.838,00 | 4,69M |
| 2026-09-16 | ¥5.847,00 | 0,00 % | ¥5.846,00 | ¥5.887,00 | ¥5.817,00 | 3,81M |
| 2026-09-15 | ¥5.847,00 | +1,92 % | ¥5.838,00 | ¥5.884,00 | ¥5.788,00 | 4,67M |
| 2026-09-14 | ¥5.737,00 | +1,25 % | ¥5.650,00 | ¥5.737,00 | ¥5.640,00 | 2,85M |
| 2026-09-11 | ¥5.666,00 | +0,16 % | ¥5.557,00 | ¥5.681,00 | ¥5.557,00 | 4,26M |
| 2026-09-10 | ¥5.657,00 | +0,75 % | ¥5.615,00 | ¥5.680,00 | ¥5.572,00 | 4,49M |
| 2026-09-09 | ¥5.615,00 | -2,52 % | ¥5.710,00 | ¥5.715,00 | ¥5.615,00 | 5,53M |
| 2026-09-08 | ¥5.760,00 | -0,29 % | ¥5.750,00 | ¥5.793,00 | ¥5.722,00 | 2,47M |
| 2026-09-07 | ¥5.777,00 | +0,42 % | ¥5.770,00 | ¥5.826,00 | ¥5.740,00 | 2,40M |
| 2026-09-04 | ¥5.753,00 | -2,62 % | ¥5.757,00 | ¥5.759,00 | ¥5.647,00 | 5,38M |
| 2026-09-03 | ¥5.908,00 | +1,44 % | ¥5.850,00 | ¥5.917,00 | ¥5.833,00 | 3,25M |
| 2026-09-02 | ¥5.824,00 | -0,36 % | ¥5.875,00 | ¥5.892,00 | ¥5.808,00 | 3,69M |
| 2026-09-01 | ¥5.845,00 | +1,39 % | ¥5.790,00 | ¥5.879,00 | ¥5.773,00 | 3,50M |
| 2026-08-31 | ¥5.765,00 | -0,60 % | ¥5.726,00 | ¥5.784,00 | ¥5.721,00 | 6,62M |
| 2026-08-28 | ¥5.800,00 | -0,15 % | ¥5.785,00 | ¥5.849,00 | ¥5.781,00 | 3,02M |
| 2026-08-27 | ¥5.809,00 | -0,87 % | ¥5.836,00 | ¥5.859,00 | ¥5.775,00 | 2,56M |
| 2026-08-26 | ¥5.860,00 | +0,81 % | ¥5.857,00 | ¥5.906,00 | ¥5.849,00 | 3,07M |
| 2026-08-25 | ¥5.813,00 | +0,28 % | ¥5.779,00 | ¥5.829,00 | ¥5.759,00 | 3,03M |
| 2026-08-24 | ¥5.797,00 | +0,57 % | ¥5.820,00 | ¥5.857,00 | ¥5.775,00 | 2,57M |
| 2026-08-21 | ¥5.764,00 | -1,05 % | ¥5.760,00 | ¥5.812,00 | ¥5.729,00 | 3,18M |
| 2026-08-20 | ¥5.825,00 | +0,97 % | ¥5.800,00 | ¥5.840,00 | ¥5.737,00 | 5,27M |
| 2026-08-19 | ¥5.769,00 | +1,18 % | ¥5.800,00 | ¥5.815,00 | ¥5.707,00 | 6,78M |
| 2026-08-18 | ¥5.702,00 | +3,43 % | ¥5.521,00 | ¥5.727,00 | ¥5.504,00 | 4,66M |
| 2026-08-17 | ¥5.513,00 | -1,75 % | ¥5.640,00 | ¥5.640,00 | ¥5.509,00 | 2,53M |
| 2026-08-14 | ¥5.611,00 | +0,94 % | ¥5.627,00 | ¥5.640,00 | ¥5.574,00 | 4,38M |
| 2026-08-13 | ¥5.559,00 | -0,05 % | ¥5.596,00 | ¥5.610,00 | ¥5.518,00 | 2,95M |
| 2026-08-12 | ¥5.562,00 | -0,36 % | ¥5.577,00 | ¥5.583,00 | ¥5.482,00 | 3,28M |
| 2026-08-10 | ¥5.582,00 | +0,76 % | ¥5.550,00 | ¥5.590,00 | ¥5.500,00 | 3,11M |
| 2026-08-07 | ¥5.540,00 | +2,12 % | ¥5.444,00 | ¥5.541,00 | ¥5.432,00 | 4,12M |
| 2026-08-06 | ¥5.425,00 | +2,96 % | ¥5.402,00 | ¥5.434,00 | ¥5.332,00 | 4,08M |
| 2026-08-05 | ¥5.269,00 | -0,32 % | ¥5.234,00 | ¥5.284,00 | ¥5.225,00 | 3,47M |
| 2026-08-04 | ¥5.286,00 | -2,26 % | ¥5.320,00 | ¥5.332,00 | ¥5.275,00 | 3,85M |
| 2026-08-03 | ¥5.408,00 | -1,90 % | ¥5.400,00 | ¥5.435,00 | ¥5.293,00 | 4,75M |
| 2026-07-31 | ¥5.513,00 | -3,59 % | ¥5.549,00 | ¥5.578,00 | ¥5.438,00 | 7,22M |
| 2026-07-30 | ¥5.718,00 | -2,21 % | ¥5.763,00 | ¥5.820,00 | ¥5.657,00 | 4,86M |
| 2026-07-29 | ¥5.847,00 | +1,79 % | ¥5.800,00 | ¥5.903,00 | ¥5.753,00 | 5,29M |
| 2026-07-28 | ¥5.744,00 | -0,43 % | ¥5.742,00 | ¥5.784,00 | ¥5.681,00 | 3,92M |
| 2026-07-27 | ¥5.769,00 | +2,14 % | ¥5.656,00 | ¥5.796,00 | ¥5.645,00 | 4,65M |
| 2026-07-24 | ¥5.648,00 | +2,60 % | ¥5.579,00 | ¥5.648,00 | ¥5.521,00 | 3,63M |
| 2026-07-23 | ¥5.505,00 | -0,85 % | ¥5.552,00 | ¥5.560,00 | ¥5.467,00 | 2,92M |
| 2026-07-22 | ¥5.552,00 | -0,05 % | ¥5.550,00 | ¥5.589,00 | ¥5.471,00 | 4,25M |
| 2026-07-21 | ¥5.555,00 | +1,37 % | ¥5.480,00 | ¥5.621,00 | ¥5.471,00 | 5,39M |
| 2026-07-17 | ¥5.480,00 | +2,53 % | ¥5.445,00 | ¥5.496,00 | ¥5.410,00 | 5,07M |
| 2026-07-16 | ¥5.345,00 | +1,08 % | ¥5.310,00 | ¥5.385,00 | ¥5.278,00 | 5,37M |
| 2026-07-15 | ¥5.288,00 | -0,73 % | ¥5.287,00 | ¥5.325,00 | ¥5.249,00 | 2,99M |
| 2026-07-14 | ¥5.327,00 | +0,17 % | ¥5.380,00 | ¥5.395,00 | ¥5.325,00 | 3,59M |
| 2026-07-13 | ¥5.318,00 | -0,77 % | ¥5.340,00 | ¥5.374,00 | ¥5.292,00 | 2,45M |
| 2026-07-10 | ¥5.359,00 | -0,72 % | ¥5.385,00 | ¥5.397,00 | ¥5.300,00 | 3,12M |
| 2026-07-09 | ¥5.398,00 | -0,97 % | ¥5.400,00 | ¥5.449,00 | ¥5.367,00 | 2,77M |
| 2026-07-08 | ¥5.451,00 | +0,06 % | ¥5.503,00 | ¥5.527,00 | ¥5.442,00 | 3,67M |
| 2026-07-07 | ¥5.448,00 | -1,25 % | ¥5.480,00 | ¥5.480,00 | ¥5.404,00 | 3,49M |
| 2026-07-06 | ¥5.517,00 | +2,95 % | ¥5.426,00 | ¥5.517,00 | ¥5.397,00 | 3,69M |
| 2026-07-03 | ¥5.359,00 | +1,61 % | ¥5.420,00 | ¥5.515,00 | ¥5.355,00 | 4,07M |
| 2026-07-02 | ¥5.274,00 | +2,41 % | ¥5.215,00 | ¥5.275,00 | ¥5.190,00 | 3,54M |
| 2026-07-01 | ¥5.150,00 | -0,10 % | ¥5.126,00 | ¥5.175,00 | ¥5.112,00 | 4,18M |
| 2026-06-30 | ¥5.155,00 | -0,41 % | ¥5.176,00 | ¥5.205,00 | ¥5.132,00 | 4,33M |
| 2026-06-29 | ¥5.176,00 | +1,75 % | ¥5.100,00 | ¥5.200,00 | ¥5.100,00 | 7,39M |
| 2026-06-26 | ¥5.087,00 | +0,65 % | ¥5.070,00 | ¥5.120,00 | ¥5.053,00 | 4,15M |
| 2026-06-25 | ¥5.054,00 | -0,98 % | ¥5.100,00 | ¥5.100,00 | ¥5.032,00 | 2,96M |
| 2026-06-24 | ¥5.104,00 | +1,86 % | ¥5.000,00 | ¥5.128,00 | ¥5.000,00 | 3,98M |
| 2026-06-23 | ¥5.011,00 | +0,72 % | ¥4.960,00 | ¥5.047,00 | ¥4.944,00 | 3,72M |
| 2026-06-22 | ¥4.975,00 | +0,83 % | ¥4.910,00 | ¥4.975,00 | ¥4.897,00 | 2,50M |
| 2026-06-19 | ¥4.934,00 | -2,04 % | ¥4.911,00 | ¥4.970,00 | ¥4.909,00 | 3,92M |
| 2026-06-18 | ¥5.037,00 | +2,00 % | ¥4.968,00 | ¥5.038,00 | ¥4.950,00 | 3,47M |
| 2026-06-17 | ¥4.938,00 | -1,63 % | ¥5.018,00 | ¥5.037,00 | ¥4.938,00 | 3,89M |
| 2026-06-16 | ¥5.020,00 | -1,34 % | ¥5.040,00 | ¥5.045,00 | ¥4.954,00 | 3,07M |
| 2026-06-15 | ¥5.088,00 | +0,12 % | ¥5.078,00 | ¥5.158,00 | ¥5.069,00 | 3,45M |
| 2026-06-12 | ¥5.082,00 | +0,97 % | ¥5.048,00 | ¥5.100,00 | ¥5.031,00 | 4,71M |
| 2026-06-11 | ¥5.033,00 | -0,73 % | ¥5.018,00 | ¥5.062,00 | ¥4.998,00 | 2,62M |
| 2026-06-10 | ¥5.070,00 | +1,91 % | ¥5.040,00 | ¥5.086,00 | ¥5.013,00 | 4,15M |
| 2026-06-09 | ¥4.975,00 | -1,49 % | ¥5.020,00 | ¥5.059,00 | ¥4.974,00 | 5,07M |
| 2026-06-08 | ¥5.050,00 | +2,52 % | ¥4.896,00 | ¥5.050,00 | ¥4.896,00 | 4,62M |
| 2026-06-05 | ¥4.926,00 | +1,57 % | ¥4.933,00 | ¥4.977,00 | ¥4.909,00 | 4,45M |
| 2026-06-04 | ¥4.850,00 | +2,15 % | ¥4.800,00 | ¥4.880,00 | ¥4.766,00 | 4,36M |
| 2026-06-03 | ¥4.748,00 | -2,10 % | ¥4.800,00 | ¥4.809,00 | ¥4.710,00 | 5,04M |
| 2026-06-02 | ¥4.850,00 | -0,64 % | ¥4.837,00 | ¥4.905,00 | ¥4.784,00 | 5,21M |
| 2026-06-01 | ¥4.881,00 | -4,63 % | ¥5.045,00 | ¥5.059,00 | ¥4.861,00 | 6,64M |
| 2026-05-29 | ¥5.118,00 | -0,04 % | ¥5.079,00 | ¥5.146,00 | ¥5.074,00 | 7,71M |
| 2026-05-28 | ¥5.120,00 | -0,16 % | ¥5.128,00 | ¥5.182,00 | ¥5.113,00 | 3,80M |
| 2026-05-27 | ¥5.128,00 | +1,34 % | ¥5.090,00 | ¥5.130,00 | ¥5.056,00 | 3,69M |
| 2026-05-26 | ¥5.060,00 | -0,86 % | ¥5.070,00 | ¥5.070,00 | ¥5.027,00 | 3,53M |
| 2026-05-25 | ¥5.104,00 | -0,10 % | ¥5.141,00 | ¥5.166,00 | ¥5.077,00 | 3,81M |
| 2026-05-22 | ¥5.109,00 | -1,37 % | ¥5.190,00 | ¥5.206,00 | ¥5.109,00 | 3,74M |