Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)のデータ

Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)の基本情報

名前 Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)
ティッカー TAK
nan
上場年 2018.0
セクター Health Care

Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.69 17.54 17.6 17.55 3255500.0 17.55
2021-02-12 17.61 17.47 17.48 17.54 3227300.0 17.54
2021-02-11 17.62 17.4 17.56 17.53 2889100.0 17.53
2021-02-10 17.84 17.4 17.83 17.53 2277800.0 17.53
2021-02-09 17.8 17.51 17.51 17.71 3072400.0 17.71
2021-02-08 17.44 17.24 17.27 17.42 3030400.0 17.42
2021-02-05 17.43 17.17 17.38 17.18 4915800.0 17.18
2021-02-04 17.66 17.18 17.59 17.2 3013400.0 17.2
2021-02-03 17.58 17.37 17.55 17.43 3789700.0 17.43
2021-02-02 17.66 17.42 17.65 17.45 3458700.0 17.45
2021-02-01 17.85 17.65 17.83 17.75 4746900.0 17.75
2021-01-29 18.03 17.54 17.88 17.63 4345800.0 17.63
2021-01-28 18.11 17.73 17.82 17.95 5832800.0 17.95
2021-01-27 18.04 17.45 18.03 17.55 7401000.0 17.55
2021-01-26 18.54 18.16 18.54 18.18 9190200.0 18.18
2021-01-25 18.95 18.21 18.27 18.37 16124200.0 18.37
2021-01-22 18.18 17.29 17.37 18.13 14476300.0 18.13
2021-01-21 17.52 17.25 17.41 17.3 4589100.0 17.3
2021-01-20 17.69 17.43 17.47 17.58 4464000.0 17.58
2021-01-19 17.52 17.38 17.47 17.44 3993000.0 17.44
2021-01-15 17.51 17.25 17.5 17.44 4127000.0 17.44
2021-01-14 18.03 17.84 17.92 17.9 2499800.0 17.9
2021-01-13 18.12 17.93 18.1 18.06 3303700.0 18.06
2021-01-12 18.5 18.22 18.39 18.27 4674200.0 18.27
2021-01-11 18.58 18.18 18.28 18.32 4793400.0 18.32
2021-01-08 18.37 17.9 17.99 18.25 4657000.0 18.25
2021-01-07 17.97 17.72 17.86 17.9 2367400.0 17.9
2021-01-06 17.97 17.7 17.7 17.9 1862600.0 17.9
2021-01-05 17.92 17.72 17.89 17.83 1572500.0 17.83
2021-01-04 18.24 17.9 18.2 17.99 2732300.0 17.99
2020-12-31 18.29 18.11 18.29 18.2 1171100.0 18.2
2020-12-30 18.35 18.16 18.29 18.18 1724500.0 18.18
2020-12-29 18.49 18.28 18.46 18.33 2605600.0 18.33
2020-12-28 18.31 17.89 17.95 18.14 4550500.0 18.14
2020-12-24 18.17 18.02 18.13 18.11 1882600.0 18.11
2020-12-23 18.41 18.28 18.33 18.28 1379900.0 18.28
2020-12-22 18.5 18.35 18.47 18.46 1448500.0 18.46
2020-12-21 18.7 18.38 18.63 18.6 1987300.0 18.6
2020-12-18 19.1 18.81 18.87 18.88 2437300.0 18.88
2020-12-17 18.84 18.68 18.71 18.77 1756000.0 18.77
2020-12-16 18.67 18.44 18.58 18.54 1793600.0 18.54
2020-12-15 18.8 18.45 18.7 18.78 2001500.0 18.78
2020-12-14 19.1 18.83 18.9 18.84 2290900.0 18.84
2020-12-11 18.99 18.62 18.62 18.79 2122200.0 18.79
2020-12-10 18.87 18.6 18.69 18.78 1681500.0 18.78
2020-12-09 18.87 18.61 18.84 18.68 2563700.0 18.68
2020-12-08 19.04 18.6 18.61 18.97 2449300.0 18.97
2020-12-07 18.92 18.53 18.61 18.77 1925700.0 18.77
2020-12-04 18.76 18.55 18.55 18.75 815400.0 18.75
2020-12-03 18.5 18.34 18.34 18.41 723600.0 18.41
2020-12-02 18.47 18.2 18.24 18.34 1057900.0 18.34
2020-12-01 18.01 17.87 17.97 17.98 1318000.0 17.98
2020-11-30 18.04 17.72 18.01 17.83 1160700.0 17.83
2020-11-27 18.01 17.86 17.89 17.97 500200.0 17.97
2020-11-25 17.72 17.51 17.52 17.72 1036400.0 17.72
2020-11-24 17.69 17.52 17.55 17.61 905800.0 17.61
2020-11-23 17.76 17.54 17.6 17.61 998600.0 17.61
2020-11-20 17.61 17.47 17.6 17.55 735600.0 17.55
2020-11-19 17.49 17.29 17.33 17.45 650800.0 17.45
2020-11-18 17.54 17.37 17.47 17.38 1053300.0 17.38
2020-11-17 17.38 17.12 17.12 17.37 1309600.0 17.37
2020-11-16 17.56 17.14 17.54 17.25 890900.0 17.25
2020-11-13 17.34 17.06 17.06 17.29 693100.0 17.29
2020-11-12 17.1 16.85 16.97 16.88 869900.0 16.88
2020-11-11 17.42 17.22 17.25 17.3 1486900.0 17.3
2020-11-10 17.19 16.9 16.95 17.08 1069100.0 17.08
2020-11-09 17.15 16.79 17.07 16.79 1176000.0 16.79
2020-11-06 16.79 16.65 16.71 16.7 864000.0 16.7
2020-11-05 16.93 16.7 16.73 16.87 1333000.0 16.87
2020-11-04 16.44 16.03 16.14 16.31 2003300.0 16.31
2020-11-03 15.98 15.78 15.94 15.84 1474600.0 15.84
2020-11-02 15.77 15.62 15.65 15.74 1305700.0 15.74
2020-10-30 15.64 15.3 15.64 15.39 1745800.0 15.39
2020-10-29 16.62 15.9 16.6 15.95 1784800.0 15.95
2020-10-28 16.38 16.09 16.22 16.1 1659000.0 16.1
2020-10-27 16.69 16.52 16.66 16.55 1209200.0 16.55
2020-10-26 16.59 16.46 16.54 16.58 978500.0 16.58
2020-10-23 16.68 16.55 16.64 16.66 710700.0 16.66
2020-10-22 16.68 16.52 16.64 16.64 749400.0 16.64
2020-10-21 16.81 16.68 16.68 16.76 953100.0 16.76
2020-10-20 16.75 16.57 16.72 16.67 1006500.0 16.67
2020-10-19 16.93 16.73 16.92 16.75 1120300.0 16.75
2020-10-16 16.8 16.66 16.8 16.67 1112500.0 16.67
2020-10-15 17.11 16.84 17.1 16.89 1234600.0 16.89
2020-10-14 17.44 17.33 17.39 17.43 786500.0 17.43
2020-10-13 17.56 17.34 17.55 17.39 1566500.0 17.39
2020-10-12 17.94 17.77 17.9 17.89 1277500.0 17.89
2020-10-09 17.95 17.65 17.75 17.8 1991300.0 17.8
2020-10-08 17.77 17.34 17.5 17.77 1895000.0 17.77
2020-10-07 17.4 17.17 17.34 17.29 813900.0 17.29
2020-10-06 17.68 17.47 17.53 17.47 1228700.0 17.47
2020-10-05 17.36 17.2 17.2 17.33 1112400.0 17.33
2020-10-02 17.27 17.15 17.21 17.16 1389000.0 17.16
2020-10-01 17.82 17.46 17.79 17.65 1857300.0 17.65
2020-09-30 17.93 17.68 17.75 17.84 1027300.0 17.84
2020-09-29 18.45 18.03 18.45 18.14 1695700.0 18.14
2020-09-28 19.0 18.81 18.83 18.99 1051600.0 18.99
2020-09-25 18.55 18.32 18.43 18.53 968000.0 18.53
2020-09-24 18.68 18.5 18.62 18.53 1386900.0 18.53
2020-09-23 18.77 18.55 18.66 18.6 1176100.0 18.6
2020-09-22 18.66 18.39 18.48 18.59 1115200.0 18.59
2020-09-21 18.55 18.3 18.54 18.48 1229700.0 18.48
2020-09-18 18.99 18.66 18.96 18.71 3371900.0 18.71
2020-09-17 18.85 18.69 18.73 18.84 796500.0 18.84
2020-09-16 18.84 18.67 18.67 18.73 1034300.0 18.73
2020-09-15 18.47 18.31 18.39 18.42 555200.0 18.42
2020-09-14 18.45 18.33 18.43 18.37 839400.0 18.37
2020-09-11 18.43 18.26 18.32 18.34 889600.0 18.34
2020-09-10 18.23 17.97 18.07 17.98 877600.0 17.98
2020-09-09 18.17 17.95 18.01 18.06 695000.0 18.06
2020-09-08 18.13 17.81 17.94 17.97 945200.0 17.97
2020-09-04 18.12 17.74 18.07 18.05 1106600.0 18.05
2020-09-03 18.44 18.06 18.44 18.12 954800.0 18.12
2020-09-02 18.58 18.35 18.41 18.58 755300.0 18.58
2020-09-01 18.69 18.44 18.67 18.55 1163700.0 18.55
2020-08-31 19.2 18.49 18.64 18.61 948500.0 18.61
2020-08-28 18.91 18.7 18.88 18.78 839700.0 18.78
2020-08-27 18.9 18.72 18.87 18.78 1098800.0 18.78
2020-08-26 19.0 18.77 18.89 18.99 621000.0 18.99
2020-08-25 19.08 18.7 19.06 18.88 1671400.0 18.88
2020-08-24 19.67 19.06 19.22 19.19 2066400.0 19.19
2020-08-21 18.91 18.74 18.86 18.84 826400.0 18.84
2020-08-20 18.93 18.8 18.86 18.91 934400.0 18.91
2020-08-19 19.15 18.89 19.0 18.96 993300.0 18.96
2020-08-18 18.98 18.79 18.88 18.86 636900.0 18.86
2020-08-17 18.82 18.47 18.59 18.82 636300.0 18.82
2020-08-14 18.57 18.46 18.53 18.49 498000.0 18.49
2020-08-13 18.61 18.47 18.58 18.55 612300.0 18.55
2020-08-12 18.82 18.63 18.64 18.69 913300.0 18.69
2020-08-11 18.75 18.47 18.68 18.49 962800.0 18.49
2020-08-10 18.3 18.13 18.25 18.19 1102500.0 18.19
2020-08-07 18.4 18.1 18.4 18.15 796300.0 18.15
2020-08-06 18.28 18.11 18.2 18.19 617100.0 18.19
2020-08-05 18.58 18.41 18.49 18.43 560200.0 18.43
2020-08-04 18.48 18.27 18.37 18.37 762700.0 18.37
2020-08-03 18.59 18.31 18.36 18.52 814700.0 18.52
2020-07-31 18.52 18.14 18.45 18.2 916900.0 18.2
2020-07-30 18.19 17.84 18.16 18.16 1476400.0 18.16
2020-07-29 18.34 17.95 17.98 18.28 2075900.0 18.28
2020-07-28 17.95 17.77 17.92 17.87 2151600.0 17.87
2020-07-27 17.97 17.8 17.89 17.97 1129800.0 17.97
2020-07-24 17.45 17.29 17.39 17.42 1051800.0 17.42
2020-07-23 17.49 17.33 17.44 17.35 799200.0 17.35
2020-07-22 17.61 17.43 17.6 17.44 403500.0 17.44
2020-07-21 17.83 17.61 17.78 17.63 804400.0 17.63
2020-07-20 17.88 17.65 17.65 17.76 978300.0 17.76
2020-07-17 17.4 17.26 17.31 17.36 749700.0 17.36
2020-07-16 17.45 17.17 17.45 17.24 921900.0 17.24
2020-07-15 17.56 17.41 17.48 17.5 759700.0 17.5
2020-07-14 17.36 17.1 17.1 17.33 917400.0 17.33
2020-07-13 17.37 17.08 17.35 17.1 1215800.0 17.1
2020-07-10 17.3 17.16 17.27 17.27 500500.0 17.27
2020-07-09 17.43 17.16 17.31 17.28 1482000.0 17.28
2020-07-08 17.53 17.38 17.46 17.48 661300.0 17.48
2020-07-07 17.63 17.47 17.52 17.49 751000.0 17.49
2020-07-06 17.79 17.64 17.77 17.66 1170400.0 17.66
2020-07-02 17.9 17.75 17.84 17.79 575900.0 17.79
2020-07-01 17.72 17.44 17.59 17.64 1267200.0 17.64
2020-06-30 17.96 17.71 17.85 17.93 1127800.0 17.93
2020-06-29 18.22 18.06 18.22 18.11 875100.0 18.11
2020-06-26 18.49 18.28 18.48 18.34 671100.0 18.34
2020-06-25 18.49 18.16 18.24 18.48 735300.0 18.48
2020-06-24 18.78 18.29 18.78 18.32 1340400.0 18.32
2020-06-23 20.0 18.84 18.91 19.02 1601300.0 19.02
2020-06-22 18.87 18.66 18.72 18.85 1320200.0 18.85
2020-06-19 18.93 18.61 18.85 18.61 2082900.0 18.61
2020-06-18 18.87 18.56 18.57 18.77 1261000.0 18.77
2020-06-17 18.83 18.52 18.77 18.64 918200.0 18.64
2020-06-16 19.3 18.94 18.95 19.17 1582500.0 19.17
2020-06-15 18.5 18.13 18.25 18.38 1582800.0 18.38
2020-06-12 18.72 18.22 18.56 18.47 1122700.0 18.47
2020-06-11 18.77 18.05 18.77 18.32 2731100.0 18.32
2020-06-10 19.03 18.84 18.95 18.93 1785400.0 18.93
2020-06-09 18.94 18.77 18.9 18.92 1239200.0 18.92
2020-06-08 18.82 18.52 18.52 18.78 1715300.0 18.78
2020-06-05 18.71 18.48 18.48 18.58 1205900.0 18.58
2020-06-04 18.6 18.32 18.51 18.4 2029700.0 18.4
2020-06-03 19.11 18.93 19.07 19.05 1315200.0 19.05
2020-06-02 19.35 19.16 19.21 19.21 1005500.0 19.21
2020-06-01 19.27 19.07 19.1 19.21 843700.0 19.21
2020-05-29 19.53 19.25 19.48 19.5 784900.0 19.5
2020-05-28 19.41 19.17 19.26 19.22 1037900.0 19.22
2020-05-27 19.4 19.01 19.4 19.27 600300.0 19.27
2020-05-26 19.55 19.27 19.55 19.4 903200.0 19.4
2020-05-22 19.0 18.9 19.0 18.93 757100.0 18.93
2020-05-21 19.31 19.12 19.3 19.17 1478700.0 19.17
2020-05-20 19.22 18.97 19.1 19.09 953800.0 19.09
2020-05-19 19.03 18.82 18.97 18.83 622100.0 18.83
2020-05-18 19.03 18.7 18.7 18.97 1222000.0 18.97
2020-05-15 18.76 18.51 18.57 18.59 734900.0 18.59
2020-05-14 18.8 18.43 18.8 18.67 2441100.0 18.67
2020-05-13 19.25 18.65 19.02 18.76 2258300.0 18.76
2020-05-12 17.94 17.66 17.79 17.69 780000.0 17.69
2020-05-11 17.7 17.54 17.63 17.67 985000.0 17.67
2020-05-08 17.69 17.53 17.61 17.65 759400.0 17.65
2020-05-07 17.63 17.44 17.48 17.51 911600.0 17.51
2020-05-06 18.03 17.76 18.0 17.8 844300.0 17.8
2020-05-05 18.05 17.83 17.93 17.88 431000.0 17.88
2020-05-04 17.77 17.54 17.63 17.76 732000.0 17.76
2020-05-01 17.9 17.69 17.72 17.82 621100.0 17.82
2020-04-30 18.19 17.92 18.17 17.94 1220700.0 17.94
2020-04-29 18.75 18.55 18.63 18.65 922400.0 18.65
2020-04-28 18.79 18.35 18.77 18.37 1011900.0 18.37
2020-04-27 18.78 18.47 18.56 18.65 1894300.0 18.65
2020-04-24 17.66 17.39 17.5 17.56 2138400.0 17.56
2020-04-23 17.42 17.14 17.27 17.14 745700.0 17.14
2020-04-22 17.17 16.98 17.11 17.08 1042000.0 17.08
2020-04-21 17.04 16.73 16.93 16.88 1108000.0 16.88
2020-04-20 17.2 16.81 16.81 16.9 1035000.0 16.9
2020-04-17 16.88 16.54 16.61 16.8 1687700.0 16.8
2020-04-16 16.66 16.34 16.62 16.51 1245300.0 16.51
2020-04-15 16.76 16.5 16.64 16.73 846100.0 16.73
2020-04-14 17.06 16.75 16.91 16.85 1257300.0 16.85
2020-04-13 16.78 16.48 16.72 16.71 1494900.0 16.71
2020-04-09 16.27 15.93 16.02 16.05 1458100.0 16.05
2020-04-08 16.12 15.68 15.9 16.06 1306300.0 16.06
2020-04-07 16.5 15.8 16.5 15.85 1496700.0 15.85
2020-04-06 15.52 15.21 15.34 15.5 1242600.0 15.5
2020-04-03 14.71 14.46 14.53 14.59 963700.0 14.59
2020-04-02 14.79 14.46 14.5 14.73 1146000.0 14.73
2020-04-01 14.92 14.58 14.59 14.78 1214800.0 14.78
2020-03-31 15.36 15.06 15.35 15.18 1470900.0 15.18
2020-03-30 15.67 15.34 15.55 15.63 1426400.0 15.63
2020-03-27 15.65 15.23 15.3 15.45 1995800.0 15.03
2020-03-26 15.16 14.69 14.72 14.99 1962700.0 14.58
2020-03-25 14.98 14.47 14.51 14.83 2187200.0 14.43
2020-03-24 13.99 13.58 13.84 13.9 1670700.0 13.52
2020-03-23 13.67 13.11 13.66 13.34 4560300.0 12.98
2020-03-20 14.6 13.26 14.6 13.27 3741200.0 12.91
2020-03-19 14.21 13.3 13.47 14.03 3041200.0 13.65
2020-03-18 13.49 12.43 13.35 13.02 3491000.0 12.67
2020-03-17 14.12 13.63 13.72 14.01 5097200.0 13.63
2020-03-16 14.02 13.33 13.9 13.4 3849500.0 13.04
2020-03-13 15.46 14.35 15.42 14.92 2648400.0 14.52
2020-03-12 15.82 14.81 15.82 15.09 2969200.0 14.68
2020-03-11 17.49 17.09 17.47 17.15 1207700.0 16.68
2020-03-10 18.04 17.46 18.0 17.9 1641300.0 17.41
2020-03-09 17.8 17.09 17.5 17.51 2068600.0 17.04
2020-03-06 18.03 17.74 17.84 18.02 1628200.0 17.53
2020-03-05 18.07 17.81 18.0 17.88 1959600.0 17.4
2020-03-04 18.53 18.06 18.52 18.46 1953900.0 17.96
2020-03-03 18.1 17.46 17.85 17.51 1853400.0 17.04
2020-03-02 18.01 17.29 17.43 17.86 1615800.0 17.38
2020-02-28 17.31 16.92 17.15 17.3 1913000.0 16.83
2020-02-27 17.97 17.62 17.92 17.63 1572200.0 17.15
2020-02-26 18.39 18.17 18.34 18.21 1026200.0 17.72
2020-02-25 18.4 18.04 18.4 18.13 1772600.0 17.64
2020-02-24 18.38 18.0 18.06 18.28 1345100.0 17.78
2020-02-21 18.84 18.68 18.68 18.79 890700.0 18.28
2020-02-20 18.72 18.49 18.59 18.57 1082100.0 18.07
2020-02-19 19.16 18.97 19.16 19.01 675300.0 18.49
2020-02-18 19.3 19.01 19.3 19.14 1344700.0 18.62