Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 47.53 | 47.53 | 47.53 | 0 | -0.02(-0.04%) | |
| Oct 28, 2013 | 47.55 | 47.55 | 47.55 | 0 | -0.66(-1.37%) | |
| Oct 24, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | +0.86(+1.82%) |
| Oct 23, 2013 | 47.76 | 47.76 | 47.35 | 47.35 | 2,100 | -0.44(-0.92%) |
| Oct 22, 2013 | 47.75 | 47.79 | 47.75 | 47.79 | 800 | +0.03(+0.06%) |
| Oct 21, 2013 | 47.86 | 47.86 | 47.76 | 47.76 | 800 | -0.15(-0.31%) |
| Oct 18, 2013 | 47.91 | 47.91 | 47.91 | 47.91 | 100 | -0.32(-0.66%) |
| Oct 17, 2013 | 48.14 | 48.23 | 48.14 | 48.23 | 400 | +0.33(+0.69%) |
| Oct 16, 2013 | 47.90 | 47.90 | 47.90 | 47.90 | 100 | +0.31(+0.65%) |
| Oct 15, 2013 | 47.59 | 47.59 | 47.59 | 47.59 | 166 | -0.87(-1.80%) |
| Oct 10, 2013 | 48.46 | 48.46 | 48.46 | 0 | +1.61(+3.44%) | |
| Oct 09, 2013 | 46.70 | 46.85 | 46.65 | 46.85 | 1,186 | +0.24(+0.51%) |
| Oct 07, 2013 | 46.61 | 46.61 | 46.61 | 0 | -0.25(-0.53%) | |
| Oct 03, 2013 | 46.86 | 46.86 | 46.86 | 46.86 | 0 | -0.51(-1.08%) |
| Sep 30, 2013 | 47.37 | 47.37 | 47.37 | 0 | -0.07(-0.15%) | |
| Sep 27, 2013 | 47.41 | 47.45 | 47.41 | 47.44 | 750 | -0.99(-2.04%) |
| Sep 25, 2013 | 48.43 | 48.43 | 48.43 | 0 | -0.37(-0.76%) | |
| Sep 24, 2013 | 48.71 | 48.80 | 48.71 | 48.80 | 388 | +0.85(+1.77%) |
| Sep 23, 2013 | 48.20 | 48.20 | 47.89 | 47.95 | 915 | +0.60(+1.27%) |
| Sep 19, 2013 | 47.35 | 47.35 | 47.35 | 1,575 | +0.00(+0.00%) | |
| Sep 18, 2013 | 47.35 | 47.35 | 47.35 | 47.35 | 1,000 | +0.00(+0.00%) |
| Sep 16, 2013 | 47.35 | 47.35 | 47.35 | 0 | +0.70(+1.50%) | |
| Sep 12, 2013 | 46.65 | 46.65 | 46.65 | 0 | +0.27(+0.58%) | |
| Sep 11, 2013 | 46.38 | 46.38 | 46.38 | 46.38 | 400 | -0.15(-0.32%) |
| Sep 09, 2013 | 46.53 | 46.53 | 46.53 | 0 | +0.14(+0.30%) | |
| Sep 03, 2013 | 46.39 | 46.39 | 46.39 | 0 | +0.92(+2.02%) | |
| Aug 30, 2013 | 45.47 | 45.47 | 45.47 | 45.47 | 200 | -1.17(-2.51%) |
| Aug 28, 2013 | 46.64 | 46.64 | 46.64 | 0 | -0.31(-0.66%) | |
| Aug 27, 2013 | 46.95 | 46.95 | 46.95 | 46.95 | 200 | +0.73(+1.58%) |
| Aug 26, 2013 | 46.25 | 46.25 | 46.22 | 46.22 | 200 | +0.38(+0.83%) |
| Aug 23, 2013 | 45.84 | 45.84 | 45.84 | 45.84 | 700 | -0.78(-1.67%) |
| Aug 22, 2013 | 46.62 | 46.62 | 46.62 | 46.62 | 2,900 | -0.95(-2.00%) |
| Aug 16, 2013 | 47.57 | 47.57 | 47.57 | 0 | +0.03(+0.06%) | |
| Aug 13, 2013 | 47.54 | 47.54 | 47.54 | 0 | -0.26(-0.54%) | |
| Aug 08, 2013 | 47.80 | 47.80 | 47.80 | 0 | +0.47(+0.99%) | |
| Aug 07, 2013 | 47.34 | 47.34 | 47.33 | 47.33 | 200 | -0.21(-0.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.