Takeda Pharmaceutical Ord Shs (OP: TKPHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 43.50 | 43.50 | 43.50 | 43.50 | 400 | +1.75(+4.19%) |
| Apr 29, 2010 | 41.75 | 41.75 | 41.75 | 41.75 | 251 | +0.35(+0.85%) |
| Apr 28, 2010 | 42.00 | 42.00 | 41.40 | 41.40 | 200 | -1.05(-2.47%) |
| Apr 27, 2010 | 42.45 | 42.45 | 42.45 | 42.45 | 200 | -0.25(-0.59%) |
| Apr 22, 2010 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | -1.30(-2.95%) |
| Apr 21, 2010 | 43.00 | 44.00 | 43.00 | 44.00 | 355 | -0.25(-0.56%) |
| Apr 16, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | -0.10(-0.23%) |
| Apr 15, 2010 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.05(+0.11%) |
| Apr 09, 2010 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.24(+0.56%) |
| Apr 08, 2010 | 44.06 | 44.06 | 44.06 | 44.06 | 700 | +1.01(+2.34%) |
| Apr 05, 2010 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -0.45(-1.03%) |
| Mar 31, 2010 | 43.50 | 43.50 | 43.50 | 0 | -0.75(-1.69%) | |
| Mar 30, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 200 | -0.60(-1.34%) |
| Mar 26, 2010 | 44.85 | 44.85 | 44.85 | 44.85 | 0 | -1.00(-2.18%) |
| Mar 25, 2010 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | -1.10(-2.34%) |
| Mar 23, 2010 | 46.95 | 46.95 | 46.95 | 46.95 | 500 | +0.45(+0.97%) |
| Mar 22, 2010 | 46.50 | 46.50 | 46.50 | 46.50 | 200 | -0.10(-0.21%) |
| Mar 19, 2010 | 47.30 | 47.30 | 46.25 | 46.60 | 1,250 | +0.98(+2.15%) |
| Mar 16, 2010 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.07(+0.15%) |
| Mar 12, 2010 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | +1.30(+2.94%) |
| Mar 09, 2010 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | -0.50(-1.12%) |
| Mar 08, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | +0.50(+1.13%) |
| Mar 05, 2010 | 44.55 | 44.65 | 44.25 | 44.25 | 1,200 | -0.85(-1.88%) |
| Mar 03, 2010 | 45.10 | 45.10 | 45.10 | 0 | -0.15(-0.33%) | |
| Mar 02, 2010 | 45.10 | 45.25 | 45.10 | 45.25 | 200 | -0.40(-0.88%) |
| Feb 26, 2010 | 45.65 | 45.65 | 45.65 | 0 | +0.90(+2.01%) | |
| Feb 25, 2010 | 44.00 | 44.75 | 44.00 | 44.75 | 300 | +1.20(+2.76%) |
| Feb 23, 2010 | 43.55 | 43.55 | 43.55 | 0 | -0.30(-0.68%) | |
| Feb 22, 2010 | 43.85 | 43.85 | 43.85 | 43.85 | 300 | +1.30(+3.06%) |
| Feb 19, 2010 | 42.85 | 42.85 | 42.55 | 42.55 | 1,600 | -1.45(-3.30%) |
| Feb 18, 2010 | 42.00 | 44.00 | 42.00 | 44.00 | 517 | +0.95(+2.21%) |
| Feb 12, 2010 | 43.05 | 43.05 | 43.05 | 1,100 | -0.15(-0.35%) | |
| Feb 11, 2010 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | -0.55(-1.26%) |
| Feb 09, 2010 | 43.75 | 43.75 | 43.75 | 0 | -0.94(-2.09%) | |
| Feb 08, 2010 | 44.46 | 44.69 | 44.46 | 44.69 | 4,000 | -0.21(-0.48%) |
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.