Comparing Back to the side-by-side chart ↗
Takeda Pharmaceutical Company Limited (4502.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6247.00 | 6306.00 | 6213.00 | 6223.00 | +0.65% | 4,816,000 |
| 2026-10-15 | 5989.00 | 6183.00 | 5984.00 | 6183.00 | +4.99% | 9,741,500 |
| 2026-10-14 | 5863.00 | 5932.00 | 5824.00 | 5889.00 | -1.24% | 3,604,400 |
| 2026-10-13 | 5943.00 | 5990.00 | 5887.00 | 5963.00 | +2.05% | 4,001,400 |
| 2026-10-09 | 5820.00 | 5853.00 | 5783.00 | 5843.00 | +0.46% | 3,664,000 |
| 2026-10-08 | 5859.00 | 5870.00 | 5760.00 | 5816.00 | +0.87% | 4,535,300 |
| 2026-10-07 | 5715.00 | 5778.00 | 5708.00 | 5766.00 | +0.82% | 3,222,600 |
| 2026-10-06 | 5686.00 | 5749.00 | 5650.00 | 5719.00 | +1.42% | 3,536,400 |
| 2026-10-05 | 5620.00 | 5672.00 | 5606.00 | 5639.00 | -0.07% | 3,269,900 |
| 2026-10-02 | 5652.00 | 5685.00 | 5616.00 | 5643.00 | -1.54% | 4,217,900 |
| 2026-10-01 | 5759.00 | 5770.00 | 5653.00 | 5731.00 | -0.85% | 4,231,700 |
| 2026-09-30 | 5766.00 | 5801.00 | 5676.00 | 5780.00 | +0.71% | 5,243,000 |
| 2026-09-29 | 5861.00 | 5868.00 | 5722.00 | 5739.00 | -3.22% | 4,844,600 |
| 2026-09-28 | 5965.00 | 6001.00 | 5930.00 | 5930.00 | -0.65% | 4,933,900 |
| 2026-09-25 | 5930.00 | 5996.00 | 5903.00 | 5969.00 | +1.43% | 3,826,100 |
| 2026-09-24 | 6030.00 | 6030.00 | 5876.00 | 5885.00 | -1.39% | 6,301,100 |
| 2026-09-18 | 5992.00 | 6012.00 | 5959.00 | 5968.00 | +0.37% | 6,517,000 |
| 2026-09-17 | 5857.00 | 5947.00 | 5838.00 | 5946.00 | +1.69% | 4,687,800 |
| 2026-09-16 | 5846.00 | 5887.00 | 5817.00 | 5847.00 | +0.00% | 3,811,500 |
| 2026-09-15 | 5838.00 | 5884.00 | 5788.00 | 5847.00 | +1.92% | 4,665,400 |
| 2026-09-14 | 5650.00 | 5737.00 | 5640.00 | 5737.00 | +1.25% | 2,846,900 |
| 2026-09-11 | 5557.00 | 5681.00 | 5557.00 | 5666.00 | +0.16% | 4,255,100 |
| 2026-09-10 | 5615.00 | 5680.00 | 5572.00 | 5657.00 | +0.75% | 4,493,300 |
| 2026-09-09 | 5710.00 | 5715.00 | 5615.00 | 5615.00 | -2.52% | 5,530,300 |
| 2026-09-08 | 5750.00 | 5793.00 | 5722.00 | 5760.00 | -0.29% | 2,467,300 |
| 2026-09-07 | 5770.00 | 5826.00 | 5740.00 | 5777.00 | +0.42% | 2,396,900 |
| 2026-09-04 | 5757.00 | 5759.00 | 5647.00 | 5753.00 | -2.62% | 5,384,700 |
| 2026-09-03 | 5850.00 | 5917.00 | 5833.00 | 5908.00 | +1.44% | 3,253,000 |
| 2026-09-02 | 5875.00 | 5892.00 | 5808.00 | 5824.00 | -0.36% | 3,692,600 |
| 2026-09-01 | 5790.00 | 5879.00 | 5773.00 | 5845.00 | +1.39% | 3,502,800 |
| 2026-08-31 | 5726.00 | 5784.00 | 5721.00 | 5765.00 | -0.60% | 6,623,900 |
| 2026-08-28 | 5785.00 | 5849.00 | 5781.00 | 5800.00 | -0.15% | 3,017,700 |
| 2026-08-27 | 5836.00 | 5859.00 | 5775.00 | 5809.00 | -0.87% | 2,556,600 |
| 2026-08-26 | 5857.00 | 5906.00 | 5849.00 | 5860.00 | +0.81% | 3,073,000 |
| 2026-08-25 | 5779.00 | 5829.00 | 5759.00 | 5813.00 | +0.28% | 3,025,100 |
| 2026-08-24 | 5820.00 | 5857.00 | 5775.00 | 5797.00 | +0.57% | 2,568,100 |
| 2026-08-21 | 5760.00 | 5812.00 | 5729.00 | 5764.00 | -1.05% | 3,177,000 |
| 2026-08-20 | 5800.00 | 5840.00 | 5737.00 | 5825.00 | +0.97% | 5,268,300 |
| 2026-08-19 | 5800.00 | 5815.00 | 5707.00 | 5769.00 | +1.18% | 6,779,900 |
| 2026-08-18 | 5521.00 | 5727.00 | 5504.00 | 5702.00 | +3.43% | 4,655,200 |
| 2026-08-17 | 5640.00 | 5640.00 | 5509.00 | 5513.00 | -1.75% | 2,529,900 |
| 2026-08-14 | 5627.00 | 5640.00 | 5574.00 | 5611.00 | +0.94% | 4,376,500 |
| 2026-08-13 | 5596.00 | 5610.00 | 5518.00 | 5559.00 | -0.05% | 2,954,100 |
| 2026-08-12 | 5577.00 | 5583.00 | 5482.00 | 5562.00 | -0.36% | 3,284,000 |
| 2026-08-10 | 5550.00 | 5590.00 | 5500.00 | 5582.00 | +0.76% | 3,107,600 |
| 2026-08-07 | 5444.00 | 5541.00 | 5432.00 | 5540.00 | +2.12% | 4,116,100 |
| 2026-08-06 | 5402.00 | 5434.00 | 5332.00 | 5425.00 | +2.96% | 4,077,000 |
| 2026-08-05 | 5234.00 | 5284.00 | 5225.00 | 5269.00 | -0.32% | 3,470,800 |
| 2026-08-04 | 5320.00 | 5332.00 | 5275.00 | 5286.00 | -2.26% | 3,851,800 |
| 2026-08-03 | 5400.00 | 5435.00 | 5293.00 | 5408.00 | -1.90% | 4,750,600 |
| 2026-07-31 | 5549.00 | 5578.00 | 5438.00 | 5513.00 | -3.59% | 7,218,600 |
| 2026-07-30 | 5763.00 | 5820.00 | 5657.00 | 5718.00 | -2.21% | 4,859,800 |
| 2026-07-29 | 5800.00 | 5903.00 | 5753.00 | 5847.00 | +1.79% | 5,289,600 |
| 2026-07-28 | 5742.00 | 5784.00 | 5681.00 | 5744.00 | -0.43% | 3,918,100 |
| 2026-07-27 | 5656.00 | 5796.00 | 5645.00 | 5769.00 | +2.14% | 4,647,600 |
| 2026-07-24 | 5579.00 | 5648.00 | 5521.00 | 5648.00 | +2.60% | 3,633,100 |
| 2026-07-23 | 5552.00 | 5560.00 | 5467.00 | 5505.00 | -0.85% | 2,920,500 |
| 2026-07-22 | 5550.00 | 5589.00 | 5471.00 | 5552.00 | -0.05% | 4,253,200 |
| 2026-07-21 | 5480.00 | 5621.00 | 5471.00 | 5555.00 | +1.37% | 5,394,200 |
| 2026-07-17 | 5445.00 | 5496.00 | 5410.00 | 5480.00 | +2.53% | 5,074,900 |
| 2026-07-16 | 5310.00 | 5385.00 | 5278.00 | 5345.00 | +1.08% | 5,369,900 |
| 2026-07-15 | 5287.00 | 5325.00 | 5249.00 | 5288.00 | -0.73% | 2,986,600 |
| 2026-07-14 | 5380.00 | 5395.00 | 5325.00 | 5327.00 | +0.17% | 3,586,400 |
| 2026-07-13 | 5340.00 | 5374.00 | 5292.00 | 5318.00 | -0.77% | 2,451,900 |
| 2026-07-10 | 5385.00 | 5397.00 | 5300.00 | 5359.00 | -0.72% | 3,123,700 |
| 2026-07-09 | 5400.00 | 5449.00 | 5367.00 | 5398.00 | -0.97% | 2,773,800 |
| 2026-07-08 | 5503.00 | 5527.00 | 5442.00 | 5451.00 | +0.06% | 3,668,900 |
| 2026-07-07 | 5480.00 | 5480.00 | 5404.00 | 5448.00 | -1.25% | 3,488,200 |
| 2026-07-06 | 5426.00 | 5517.00 | 5397.00 | 5517.00 | +2.95% | 3,686,800 |
| 2026-07-03 | 5420.00 | 5515.00 | 5355.00 | 5359.00 | +1.61% | 4,074,200 |
| 2026-07-02 | 5215.00 | 5275.00 | 5190.00 | 5274.00 | +2.41% | 3,538,100 |
| 2026-07-01 | 5126.00 | 5175.00 | 5112.00 | 5150.00 | -0.10% | 4,177,200 |
| 2026-06-30 | 5176.00 | 5205.00 | 5132.00 | 5155.00 | -0.41% | 4,329,100 |
| 2026-06-29 | 5100.00 | 5200.00 | 5100.00 | 5176.00 | +1.75% | 7,388,100 |
| 2026-06-26 | 5070.00 | 5120.00 | 5053.00 | 5087.00 | +0.65% | 4,148,100 |
| 2026-06-25 | 5100.00 | 5100.00 | 5032.00 | 5054.00 | -0.98% | 2,958,200 |
| 2026-06-24 | 5000.00 | 5128.00 | 5000.00 | 5104.00 | +1.86% | 3,983,400 |
| 2026-06-23 | 4960.00 | 5047.00 | 4944.00 | 5011.00 | +0.72% | 3,723,100 |
| 2026-06-22 | 4910.00 | 4975.00 | 4897.00 | 4975.00 | +0.83% | 2,503,900 |
| 2026-06-19 | 4911.00 | 4970.00 | 4909.00 | 4934.00 | -2.04% | 3,916,500 |
| 2026-06-18 | 4968.00 | 5038.00 | 4950.00 | 5037.00 | +2.00% | 3,465,300 |
| 2026-06-17 | 5018.00 | 5037.00 | 4938.00 | 4938.00 | -1.63% | 3,890,400 |
| 2026-06-16 | 5040.00 | 5045.00 | 4954.00 | 5020.00 | -1.34% | 3,072,600 |
| 2026-06-15 | 5078.00 | 5158.00 | 5069.00 | 5088.00 | +0.12% | 3,450,400 |
| 2026-06-12 | 5048.00 | 5100.00 | 5031.00 | 5082.00 | +0.97% | 4,711,800 |
| 2026-06-11 | 5018.00 | 5062.00 | 4998.00 | 5033.00 | -0.73% | 2,623,200 |
| 2026-06-10 | 5040.00 | 5086.00 | 5013.00 | 5070.00 | +1.91% | 4,145,900 |
| 2026-06-09 | 5020.00 | 5060.00 | 4974.00 | 4975.00 | -1.49% | 5,074,600 |
| 2026-06-08 | 4896.00 | 5050.00 | 4896.00 | 5050.00 | +2.52% | 4,621,900 |
| 2026-06-05 | 4933.00 | 4977.00 | 4909.00 | 4926.00 | +1.57% | 4,448,200 |
| 2026-06-04 | 4800.00 | 4880.00 | 4766.00 | 4850.00 | +2.15% | 4,360,600 |
| 2026-06-03 | 4800.00 | 4809.00 | 4710.00 | 4748.00 | -2.10% | 5,041,600 |
| 2026-06-02 | 4837.00 | 4905.00 | 4784.00 | 4850.00 | -0.64% | 5,212,500 |
| 2026-06-01 | 5045.00 | 5059.00 | 4861.00 | 4881.00 | -4.63% | 6,637,600 |
| 2026-05-29 | 5079.00 | 5146.00 | 5074.00 | 5118.00 | -0.04% | 7,712,000 |
| 2026-05-28 | 5128.00 | 5182.00 | 5113.00 | 5120.00 | -0.16% | 3,797,500 |
| 2026-05-27 | 5090.00 | 5130.00 | 5056.00 | 5128.00 | +1.34% | 3,687,000 |
| 2026-05-26 | 5070.00 | 5070.00 | 5027.00 | 5060.00 | -0.86% | 3,534,300 |
| 2026-05-25 | 5141.00 | 5166.00 | 5077.00 | 5104.00 | -0.10% | 3,811,800 |
| 2026-05-22 | 5190.00 | 5206.00 | 5109.00 | 5109.00 | -1.37% | 3,742,400 |
| 2026-05-21 | 5300.00 | 5320.00 | 5180.00 | 5180.00 | -1.43% | 3,251,600 |
| 2026-05-20 | 5323.00 | 5362.00 | 5187.00 | 5255.00 | +0.00% | 4,328,700 |
| 2026-05-19 | 5325.00 | 5352.00 | 5244.00 | 5255.00 | +0.11% | 4,414,600 |
| 2026-05-18 | 5291.00 | 5309.00 | 5221.00 | 5249.00 | -0.53% | 3,372,900 |
| 2026-05-15 | 5256.00 | 5327.00 | 5252.00 | 5277.00 | +0.40% | 5,258,600 |
| 2026-05-14 | 5124.00 | 5288.00 | 5039.00 | 5256.00 | +1.23% | 5,453,200 |
| 2026-05-13 | 5193.00 | 5234.00 | 5174.00 | 5192.00 | +0.46% | 3,887,700 |
| 2026-05-12 | 5167.00 | 5196.00 | 5138.00 | 5168.00 | +0.12% | 3,103,900 |
| 2026-05-11 | 5207.00 | 5222.00 | 5151.00 | 5162.00 | -0.98% | 4,684,400 |
| 2026-05-08 | 5339.00 | 5339.00 | 5205.00 | 5213.00 | -1.83% | 5,448,900 |
| 2026-05-07 | 5206.00 | 5338.00 | 5195.00 | 5310.00 | +1.36% | 6,380,200 |
| 2026-05-01 | 5260.00 | 5260.00 | 5191.00 | 5239.00 | -0.59% | 2,628,900 |
| 2026-04-30 | 5214.00 | 5270.00 | 5170.00 | 5270.00 | -0.36% | 5,930,400 |
| 2026-04-28 | 5292.00 | 5295.00 | 5224.00 | 5289.00 | +1.36% | 3,363,300 |
| 2026-04-27 | 5235.00 | 5269.00 | 5187.00 | 5218.00 | -2.19% | 3,749,900 |
| 2026-04-24 | 5352.00 | 5378.00 | 5306.00 | 5335.00 | +0.08% | 2,389,900 |
| 2026-04-23 | 5318.00 | 5336.00 | 5258.00 | 5331.00 | +0.24% | 3,932,200 |
| 2026-04-22 | 5485.00 | 5494.00 | 5316.00 | 5318.00 | -3.10% | 4,930,100 |
| 2026-04-21 | 5520.00 | 5555.00 | 5457.00 | 5488.00 | -1.56% | 3,375,600 |
| 2026-04-20 | 5622.00 | 5626.00 | 5545.00 | 5575.00 | -0.20% | 3,105,300 |
| 2026-04-17 | 5602.00 | 5660.00 | 5585.00 | 5586.00 | -1.06% | 5,111,600 |
| 2026-04-16 | 5676.00 | 5716.00 | 5639.00 | 5646.00 | -0.14% | 3,812,900 |
| 2026-04-15 | 5612.00 | 5667.00 | 5598.00 | 5654.00 | +0.89% | 3,779,900 |
| 2026-04-14 | 5669.00 | 5685.00 | 5582.00 | 5604.00 | -0.57% | 3,179,400 |
| 2026-04-13 | 5736.00 | 5757.00 | 5630.00 | 5636.00 | -1.67% | 4,180,100 |
| 2026-04-10 | 5750.00 | 5774.00 | 5696.00 | 5732.00 | -1.53% | 4,293,400 |
| 2026-04-09 | 5900.00 | 5936.00 | 5801.00 | 5821.00 | +0.55% | 5,222,200 |
| 2026-04-08 | 5914.00 | 5920.00 | 5763.00 | 5789.00 | -0.16% | 5,197,100 |
| 2026-04-07 | 5780.00 | 5815.00 | 5745.00 | 5798.00 | +0.76% | 3,898,700 |
| 2026-04-06 | 5809.00 | 5834.00 | 5754.00 | 5754.00 | -0.83% | 2,326,500 |
| 2026-04-03 | 5850.00 | 5888.00 | 5802.00 | 5802.00 | -1.49% | 2,269,900 |
| 2026-04-02 | 6000.00 | 6033.00 | 5885.00 | 5890.00 | +0.03% | 4,584,000 |
| 2026-04-01 | 5860.00 | 5888.00 | 5784.00 | 5888.00 | +3.95% | 6,100,500 |
| 2026-03-31 | 5727.00 | 5769.00 | 5645.00 | 5664.00 | -0.86% | 5,766,200 |
| 2026-03-30 | 5521.00 | 5721.00 | 5515.00 | 5713.00 | -2.17% | 6,439,900 |
| 2026-03-27 | 5789.00 | 5855.00 | 5758.00 | 5840.00 | +0.88% | 5,940,800 |
| 2026-03-26 | 5813.00 | 5816.00 | 5738.00 | 5789.00 | -0.53% | 3,651,500 |
| 2026-03-25 | 5800.00 | 5825.00 | 5769.00 | 5820.00 | +2.77% | 4,521,900 |
| 2026-03-24 | 5645.00 | 5674.00 | 5623.00 | 5663.00 | +1.54% | 3,192,300 |
| 2026-03-23 | 5642.00 | 5680.00 | 5553.00 | 5577.00 | -3.31% | 5,922,600 |
| 2026-03-19 | 5752.00 | 5813.00 | 5750.00 | 5768.00 | -1.74% | 7,029,100 |
| 2026-03-18 | 5797.00 | 5877.00 | 5791.00 | 5870.00 | +0.86% | 3,873,700 |
| 2026-03-17 | 5810.00 | 5864.00 | 5785.00 | 5820.00 | +1.45% | 3,854,600 |
| 2026-03-16 | 5671.00 | 5760.00 | 5633.00 | 5737.00 | +1.13% | 5,565,800 |
| 2026-03-13 | 5621.00 | 5711.00 | 5621.00 | 5673.00 | +0.14% | 4,109,300 |
| 2026-03-12 | 5700.00 | 5714.00 | 5636.00 | 5665.00 | -1.55% | 4,013,600 |
| 2026-03-11 | 5723.00 | 5801.00 | 5710.00 | 5754.00 | +0.65% | 3,073,900 |
| 2026-03-10 | 5717.00 | 5721.00 | 5661.00 | 5717.00 | +1.78% | 4,424,500 |
| 2026-03-09 | 5517.00 | 5648.00 | 5509.00 | 5617.00 | -1.23% | 5,182,700 |
| 2026-03-06 | 5560.00 | 5688.00 | 5555.00 | 5687.00 | +0.99% | 4,179,700 |
| 2026-03-05 | 5708.00 | 5727.00 | 5616.00 | 5631.00 | +0.41% | 4,650,300 |
| 2026-03-04 | 5608.00 | 5639.00 | 5562.00 | 5608.00 | -2.08% | 5,848,200 |
| 2026-03-03 | 5744.00 | 5790.00 | 5681.00 | 5727.00 | -1.16% | 4,834,800 |
| 2026-03-02 | 5765.00 | 5806.00 | 5715.00 | 5794.00 | -0.43% | 4,193,100 |
| 2026-02-27 | 5725.00 | 5832.00 | 5716.00 | 5819.00 | +1.54% | 6,683,400 |
| 2026-02-26 | 5769.00 | 5800.00 | 5731.00 | 5731.00 | -1.22% | 5,181,000 |
| 2026-02-25 | 5844.00 | 5848.00 | 5736.00 | 5802.00 | -0.28% | 4,863,700 |
| 2026-02-24 | 5839.00 | 5840.00 | 5705.00 | 5818.00 | +0.48% | 4,169,500 |
| 2026-02-20 | 5800.00 | 5806.00 | 5755.00 | 5790.00 | -0.43% | 4,349,100 |
| 2026-02-19 | 5730.00 | 5830.00 | 5694.00 | 5815.00 | +0.10% | 5,527,000 |
| 2026-02-18 | 5611.00 | 5809.00 | 5607.00 | 5809.00 | +4.53% | 7,302,600 |
| 2026-02-17 | 5555.00 | 5582.00 | 5524.00 | 5557.00 | +0.40% | 2,877,200 |
| 2026-02-16 | 5640.00 | 5642.00 | 5530.00 | 5535.00 | -1.41% | 3,806,800 |
| 2026-02-13 | 5650.00 | 5650.00 | 5574.00 | 5614.00 | +0.09% | 5,177,800 |
| 2026-02-12 | 5602.00 | 5616.00 | 5563.00 | 5609.00 | +0.50% | 4,501,600 |
| 2026-02-10 | 5550.00 | 5613.00 | 5530.00 | 5581.00 | +1.40% | 5,033,900 |
| 2026-02-09 | 5640.00 | 5640.00 | 5491.00 | 5504.00 | -0.24% | 5,755,300 |
| 2026-02-06 | 5531.00 | 5548.00 | 5465.00 | 5517.00 | -1.34% | 4,868,100 |
| 2026-02-05 | 5515.00 | 5616.00 | 5441.00 | 5592.00 | +1.90% | 6,752,600 |
| 2026-02-04 | 5467.00 | 5494.00 | 5437.00 | 5488.00 | +1.27% | 4,891,900 |
| 2026-02-03 | 5399.00 | 5467.00 | 5372.00 | 5419.00 | +1.44% | 5,962,100 |
| 2026-02-02 | 5375.00 | 5401.00 | 5315.00 | 5342.00 | +1.91% | 6,465,400 |
| 2026-01-30 | 5226.00 | 5328.00 | 5213.00 | 5242.00 | +1.73% | 8,948,500 |
| 2026-01-29 | 5112.00 | 5154.00 | 5085.00 | 5153.00 | +1.40% | 6,221,200 |
| 2026-01-28 | 5103.00 | 5125.00 | 5059.00 | 5082.00 | -0.94% | 4,706,100 |
| 2026-01-27 | 5090.00 | 5145.00 | 5059.00 | 5130.00 | +0.81% | 4,939,200 |
| 2026-01-26 | 5050.00 | 5118.00 | 5046.00 | 5089.00 | -0.53% | 4,177,700 |
| 2026-01-23 | 5078.00 | 5124.00 | 5034.00 | 5116.00 | +1.77% | 4,631,200 |
| 2026-01-22 | 5053.00 | 5064.00 | 5002.00 | 5027.00 | +1.07% | 5,853,000 |
| 2026-01-21 | 5015.00 | 5062.00 | 4956.00 | 4974.00 | -1.74% | 6,369,600 |
| 2026-01-20 | 5086.00 | 5100.00 | 5030.00 | 5062.00 | -0.86% | 5,335,500 |
| 2026-01-19 | 5070.00 | 5106.00 | 5048.00 | 5106.00 | +0.65% | 3,666,200 |
| 2026-01-16 | 5101.00 | 5122.00 | 5034.00 | 5073.00 | -1.99% | 4,985,200 |
| 2026-01-15 | 5215.00 | 5230.00 | 5152.00 | 5176.00 | +0.50% | 5,400,000 |
| 2026-01-14 | 5070.00 | 5196.00 | 5068.00 | 5150.00 | +2.59% | 7,101,100 |
| 2026-01-13 | 5129.00 | 5153.00 | 5020.00 | 5020.00 | -1.18% | 7,292,300 |
| 2026-01-09 | 5065.00 | 5098.00 | 5019.00 | 5080.00 | -0.14% | 5,141,400 |
| 2026-01-08 | 4999.00 | 5089.00 | 4987.00 | 5087.00 | +2.73% | 6,317,000 |
| 2026-01-07 | 4913.00 | 4975.00 | 4883.00 | 4952.00 | +0.79% | 5,151,500 |
| 2026-01-06 | 4889.00 | 4919.00 | 4863.00 | 4913.00 | -0.06% | 4,707,800 |
| 2026-01-05 | 4880.00 | 4955.00 | 4876.00 | 4916.00 | +1.68% | 4,844,000 |
| 2025-12-30 | 4900.00 | 4915.00 | 4835.00 | 4835.00 | -1.45% | 3,622,800 |
| 2025-12-29 | 4884.00 | 4925.00 | 4878.00 | 4906.00 | +0.74% | 4,637,900 |
| 2025-12-26 | 4832.00 | 4870.00 | 4832.00 | 4870.00 | +0.21% | 3,142,700 |
| 2025-12-25 | 4860.00 | 4868.00 | 4821.00 | 4860.00 | +0.00% | 2,360,300 |
| 2025-12-24 | 4843.00 | 4879.00 | 4827.00 | 4860.00 | +0.77% | 4,761,700 |
| 2025-12-23 | 4712.00 | 4823.00 | 4712.00 | 4823.00 | +2.97% | 7,388,300 |
| 2025-12-22 | 4645.00 | 4686.00 | 4618.00 | 4684.00 | +1.74% | 5,752,100 |
| 2025-12-19 | 4612.00 | 4678.00 | 4604.00 | 4604.00 | +2.65% | 12,000,500 |
| 2025-12-18 | 4500.00 | 4529.00 | 4485.00 | 4485.00 | -0.11% | 4,073,100 |
| 2025-12-17 | 4510.00 | 4533.00 | 4472.00 | 4490.00 | -0.62% | 3,351,000 |
| 2025-12-16 | 4518.00 | 4531.00 | 4492.00 | 4518.00 | +0.83% | 4,543,700 |
| 2025-12-15 | 4485.00 | 4510.00 | 4468.00 | 4481.00 | +0.74% | 4,406,800 |
| 2025-12-12 | 4441.00 | 4482.00 | 4424.00 | 4448.00 | -0.51% | 5,310,800 |
| 2025-12-11 | 4476.00 | 4485.00 | 4466.00 | 4471.00 | -0.27% | 2,422,300 |
| 2025-12-10 | 4457.00 | 4494.00 | 4452.00 | 4483.00 | -0.27% | 3,079,900 |
| 2025-12-09 | 4459.00 | 4495.00 | 4441.00 | 4495.00 | +0.81% | 3,123,400 |
| 2025-12-08 | 4440.00 | 4459.00 | 4408.00 | 4459.00 | +1.11% | 2,521,300 |
| 2025-12-05 | 4443.00 | 4462.00 | 4400.00 | 4410.00 | -1.41% | 3,004,400 |
| 2025-12-04 | 4434.00 | 4473.00 | 4411.00 | 4473.00 | +0.43% | 3,370,300 |
| 2025-12-03 | 4440.00 | 4458.00 | 4426.00 | 4454.00 | -0.40% | 3,408,700 |
| 2025-12-02 | 4454.00 | 4478.00 | 4441.00 | 4472.00 | -0.82% | 3,913,800 |
| 2025-12-01 | 4475.00 | 4509.00 | 4464.00 | 4509.00 | +0.07% | 3,739,600 |
| 2025-11-28 | 4461.00 | 4506.00 | 4451.00 | 4506.00 | +0.54% | 2,855,000 |
| 2025-11-27 | 4496.00 | 4528.00 | 4474.00 | 4482.00 | -1.17% | 2,717,400 |
| 2025-11-26 | 4496.00 | 4549.00 | 4492.00 | 4535.00 | +1.73% | 6,345,600 |
| 2025-11-25 | 4490.00 | 4499.00 | 4451.00 | 4458.00 | +0.47% | 4,632,200 |
| 2025-11-21 | 4431.00 | 4459.00 | 4417.00 | 4437.00 | -0.31% | 10,109,100 |
| 2025-11-20 | 4392.00 | 4473.00 | 4384.00 | 4451.00 | +0.93% | 4,822,800 |
| 2025-11-19 | 4380.00 | 4415.00 | 4369.00 | 4410.00 | +1.47% | 4,530,000 |
| 2025-11-18 | 4393.00 | 4400.00 | 4346.00 | 4346.00 | -0.59% | 4,407,600 |
| 2025-11-17 | 4373.00 | 4416.00 | 4361.00 | 4372.00 | -1.60% | 3,245,900 |
| 2025-11-14 | 4388.00 | 4443.00 | 4354.00 | 4443.00 | +1.44% | 6,063,400 |
| 2025-11-13 | 4327.00 | 4380.00 | 4324.00 | 4380.00 | +1.55% | 4,411,300 |
| 2025-11-12 | 4350.00 | 4379.00 | 4309.00 | 4313.00 | +2.08% | 6,094,400 |
| 2025-11-11 | 4201.00 | 4232.00 | 4191.00 | 4225.00 | +1.03% | 3,569,100 |
| 2025-11-10 | 4210.00 | 4210.00 | 4172.00 | 4182.00 | +0.05% | 4,297,400 |
| 2025-11-07 | 4208.00 | 4224.00 | 4172.00 | 4180.00 | -0.26% | 3,620,500 |
| 2025-11-06 | 4150.00 | 4213.00 | 4148.00 | 4191.00 | +0.70% | 3,467,400 |
| 2025-11-05 | 4199.00 | 4225.00 | 4141.00 | 4162.00 | -0.81% | 6,232,000 |
| 2025-11-04 | 4222.00 | 4224.00 | 4158.00 | 4196.00 | +1.04% | 5,274,700 |
| 2025-10-31 | 4138.00 | 4188.00 | 4102.00 | 4153.00 | -2.44% | 10,646,300 |
| 2025-10-30 | 4237.00 | 4257.00 | 4223.00 | 4257.00 | +0.54% | 4,755,900 |
| 2025-10-29 | 4302.00 | 4324.00 | 4234.00 | 4234.00 | -1.58% | 3,759,800 |
| 2025-10-28 | 4368.00 | 4369.00 | 4302.00 | 4302.00 | -1.53% | 3,631,600 |
| 2025-10-27 | 4325.00 | 4370.00 | 4318.00 | 4369.00 | +1.70% | 4,537,800 |
| 2025-10-24 | 4320.00 | 4327.00 | 4291.00 | 4296.00 | +0.19% | 3,155,900 |
| 2025-10-23 | 4302.00 | 4303.00 | 4272.00 | 4288.00 | -0.14% | 2,750,800 |
| 2025-10-22 | 4281.00 | 4303.00 | 4277.00 | 4294.00 | +0.49% | 2,734,800 |
| 2025-10-21 | 4248.00 | 4290.00 | 4240.00 | 4273.00 | +1.21% | 3,355,500 |
| 2025-10-20 | 4230.00 | 4250.00 | 4222.00 | 4222.00 | +0.74% | 2,913,500 |
| 2025-10-17 | 4213.00 | 4219.00 | 4191.00 | 4191.00 | -0.47% | 3,072,000 |
| 2025-10-16 | 4236.00 | 4236.00 | 4201.00 | 4211.00 | +0.31% | 3,232,200 |
| 2025-10-15 | 4190.00 | 4227.00 | 4189.00 | 4198.00 | -0.71% | 4,179,400 |
| 2025-10-14 | 4197.00 | 4253.00 | 4180.00 | 4228.00 | +0.14% | 6,044,400 |
| 2025-10-10 | 4288.00 | 4294.00 | 4219.00 | 4222.00 | -2.63% | 5,953,500 |
| 2025-10-09 | 4315.00 | 4353.00 | 4310.00 | 4336.00 | -0.46% | 4,100,500 |
| 2025-10-08 | 4420.00 | 4434.00 | 4345.00 | 4356.00 | -0.11% | 4,380,500 |
| 2025-10-07 | 4355.00 | 4369.00 | 4336.00 | 4361.00 | -0.07% | 4,526,100 |
| 2025-10-06 | 4320.00 | 4373.00 | 4315.00 | 4364.00 | +2.49% | 5,644,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+7.39%). Schwächster Monat: Apr (-7.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Takeda Pharmaceutical Company Limited (4502.T)?
6223.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4502.T?
6306.00 im Hoch und 4102.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Takeda Pharmaceutical Company Limited?
Historisch war der stärkste Kalendermonat von 4502.T der Nov (Durchschnitt +7.39%), der schwächste der Apr (Durchschnitt -7.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.