Deutsche Märkte schließen in 1 Stunde 45 Minute

Takeda Pharmaceutical Company Limited (4502.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.125,00-18,00 (-0,43%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20244.160,004.161,004.121,004.125,004.125,003.157.000
01. Mai 20244.152,004.154,004.115,004.143,004.143,002.480.400
30. Apr. 20244.134,004.153,004.111,004.153,004.153,004.546.600
26. Apr. 20244.089,004.092,004.062,004.089,004.089,003.185.300
25. Apr. 20244.110,004.134,004.090,004.090,004.090,002.910.500
24. Apr. 20244.144,004.151,004.117,004.135,004.135,003.228.000
23. Apr. 20244.135,004.149,004.113,004.122,004.122,002.747.100
22. Apr. 20244.098,004.133,004.087,004.128,004.128,003.521.200
19. Apr. 20244.085,004.088,004.038,004.069,004.069,005.442.500
18. Apr. 20244.085,004.118,004.074,004.089,004.089,003.126.800
17. Apr. 20244.103,004.109,004.056,004.057,004.057,003.273.600
16. Apr. 20244.095,004.132,004.073,004.121,004.121,004.281.700
15. Apr. 20244.102,004.111,004.085,004.095,004.095,003.518.400
12. Apr. 20244.150,004.153,004.122,004.146,004.146,002.863.400
11. Apr. 20244.136,004.164,004.132,004.139,004.139,003.093.500
10. Apr. 20244.175,004.181,004.145,004.152,004.152,002.648.200
09. Apr. 20244.157,004.176,004.135,004.166,004.166,002.852.700
08. Apr. 20244.123,004.154,004.118,004.154,004.154,003.237.900
05. Apr. 20244.100,004.130,004.091,004.120,004.120,003.800.600
04. Apr. 20244.120,004.131,004.102,004.102,004.102,004.185.300
03. Apr. 20244.103,004.114,004.069,004.104,004.104,005.929.500
02. Apr. 20244.150,004.166,004.110,004.135,004.135,004.717.700
01. Apr. 20244.205,004.211,004.154,004.159,004.159,003.763.800
29. März 20244.210,004.245,004.182,004.183,004.183,003.199.500
28. März 20244.310,004.313,004.201,004.203,004.203,007.949.700
28. März 202494 Dividende
27. März 20244.387,004.414,004.384,004.388,004.294,007.170.200
26. März 20244.355,004.391,004.326,004.382,004.288,135.262.600
25. März 20244.415,004.415,004.362,004.365,004.271,495.465.900
22. März 20244.378,004.419,004.371,004.407,004.312,594.415.200
21. März 20244.384,004.416,004.375,004.381,004.287,155.640.100
19. März 20244.354,004.379,004.341,004.378,004.284,214.367.500
18. März 20244.350,004.377,004.330,004.361,004.267,584.078.300
15. März 20244.294,004.337,004.289,004.302,004.209,845.527.400
14. März 20244.284,004.294,004.257,004.288,004.196,143.947.600
13. März 20244.255,004.299,004.254,004.274,004.182,444.267.700
12. März 20244.301,004.309,004.248,004.278,004.186,364.827.900
11. März 20244.340,004.351,004.275,004.314,004.221,586.187.300
08. März 20244.355,004.380,004.339,004.352,004.258,776.824.800
07. März 20244.385,004.427,004.379,004.386,004.292,044.382.100
06. März 20244.344,004.384,004.341,004.368,004.274,433.651.700
05. März 20244.340,004.357,004.310,004.343,004.249,963.616.300
04. März 20244.384,004.403,004.367,004.370,004.276,393.834.300
01. März 20244.393,004.405,004.378,004.389,004.294,983.385.600
29. Feb. 20244.433,004.448,004.384,004.387,004.293,025.542.000
28. Feb. 20244.470,004.481,004.436,004.440,004.344,893.473.200
27. Feb. 20244.436,004.494,004.436,004.480,004.384,033.462.400
26. Feb. 20244.428,004.492,004.427,004.482,004.385,993.997.400
22. Feb. 20244.430,004.443,004.421,004.434,004.339,013.688.000
21. Feb. 20244.465,004.473,004.413,004.431,004.336,083.659.400
20. Feb. 20244.469,004.492,004.453,004.472,004.376,203.707.900
19. Feb. 20244.429,004.458,004.419,004.435,004.339,993.164.500
16. Feb. 20244.385,004.414,004.361,004.412,004.317,496.755.100
15. Feb. 20244.355,004.358,004.306,004.315,004.222,563.496.500
14. Feb. 20244.370,004.377,004.309,004.352,004.258,775.981.200
13. Feb. 20244.274,004.354,004.265,004.350,004.256,817.270.300
09. Feb. 20244.208,004.287,004.204,004.259,004.167,766.389.100
08. Feb. 20244.219,004.220,004.182,004.199,004.109,054.712.700
07. Feb. 20244.200,004.233,004.194,004.219,004.128,624.484.100
06. Feb. 20244.189,004.220,004.173,004.174,004.084,586.205.100
05. Feb. 20244.245,004.249,004.200,004.213,004.122,757.104.700
02. Feb. 20244.300,004.355,004.275,004.279,004.187,336.909.900
01. Feb. 20244.325,004.331,004.296,004.306,004.213,764.663.200
31. Jan. 20244.310,004.362,004.296,004.362,004.268,564.667.300
30. Jan. 20244.336,004.349,004.312,004.314,004.221,583.784.800
29. Jan. 20244.330,004.380,004.315,004.362,004.268,563.208.500
26. Jan. 20244.332,004.339,004.308,004.310,004.217,673.020.000
25. Jan. 20244.360,004.372,004.328,004.340,004.247,033.267.800
24. Jan. 20244.394,004.402,004.362,004.365,004.271,493.358.200
23. Jan. 20244.399,004.428,004.389,004.408,004.313,574.103.800
22. Jan. 20244.368,004.382,004.352,004.381,004.287,153.769.000
19. Jan. 20244.385,004.397,004.341,004.345,004.251,924.764.000
18. Jan. 20244.395,004.401,004.365,004.385,004.291,063.875.100
17. Jan. 20244.441,004.478,004.390,004.390,004.295,965.705.200
16. Jan. 20244.404,004.417,004.376,004.401,004.306,723.497.300
15. Jan. 20244.380,004.380,004.361,004.366,004.272,47637.900
12. Jan. 20244.380,004.381,004.326,004.332,004.239,204.076.700
11. Jan. 20244.358,004.384,004.341,004.341,004.248,014.458.000
10. Jan. 20244.289,004.329,004.281,004.312,004.219,634.427.900
09. Jan. 20244.239,004.284,004.235,004.277,004.185,385.406.200
05. Jan. 20244.235,004.298,004.228,004.288,004.196,145.835.200
04. Jan. 20244.114,004.225,004.084,004.225,004.134,498.811.900
29. Dez. 20234.043,004.062,004.039,004.054,003.967,153.340.800
28. Dez. 20234.025,004.058,004.019,004.047,003.960,303.465.200
27. Dez. 20234.011,004.027,004.007,004.025,003.938,784.715.300
26. Dez. 20234.023,004.027,004.008,004.011,003.925,082.902.900
25. Dez. 20234.020,004.028,004.007,004.021,003.934,862.253.800
22. Dez. 20233.991,004.011,003.988,003.998,003.912,353.384.500
21. Dez. 20233.976,004.004,003.968,004.000,003.914,313.311.300
20. Dez. 20234.002,004.027,003.995,003.996,003.910,404.451.400
19. Dez. 20233.947,003.959,003.915,003.949,003.864,404.414.600
18. Dez. 20233.937,003.941,003.900,003.929,003.844,836.227.900
15. Dez. 20233.994,004.025,003.987,003.995,003.909,425.727.600
14. Dez. 20234.070,004.082,003.998,004.019,003.932,905.861.200
13. Dez. 20234.108,004.111,004.063,004.070,003.982,813.086.200
12. Dez. 20234.115,004.131,004.093,004.093,004.005,322.921.300
11. Dez. 20234.098,004.113,004.093,004.110,004.021,962.757.800
08. Dez. 20234.100,004.100,004.047,004.058,003.971,076.044.700
07. Dez. 20234.130,004.132,004.099,004.101,004.013,154.496.900
06. Dez. 20234.124,004.148,004.108,004.143,004.054,254.160.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...