Takeda PHARM.CO.LTD.

FTKD 
(FSE) 
 

History: Takeda PHARM.CO.LTD.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
30.67
30.72
30.67
30.70
95
30.72
0
18/07/2019
30.80
30.80
30.28
30.51
1,055
30.29
0
17/07/2019
31.56
31.56
30.82
30.82
581
31.50
0
16/07/2019
32.22
32.32
31.58
31.58
235
31.82
0
15/07/2019
31.72
32.27
31.50
32.27
867
31.91
0
12/07/2019
31.63
31.68
31.53
31.53
117
31.68
0
11/07/2019
32.00
32.57
31.75
31.75
3,217
32.04
0
10/07/2019
31.32
31.88
31.28
31.88
793
31.33
0
09/07/2019
31.49
31.80
31.32
31.80
376
31.70
0
08/07/2019
31.60
31.87
31.49
31.49
161
31.77
0
05/07/2019
31.54
31.54
31.33
31.33
60
31.54
0
04/07/2019
31.55
31.55
31.53
31.53
400
31.54
0
03/07/2019
31.20
31.60
31.13
31.13
1,939
31.20
0
02/07/2019
31.20
31.60
30.99
30.99
360
31.40
0
01/07/2019
31.11
31.64
31.11
31.64
7
31.64
0
28/06/2019
30.88
30.90
30.88
30.89
204
30.89
0
27/06/2019
30.72
31.37
30.62
30.63
273
31.08
0
26/06/2019
31.17
31.35
31.12
31.12
602
31.30
0
25/06/2019
30.79
30.79
30.60
30.60
109
30.79
0
24/06/2019
30.30
30.85
30.30
30.30
60
30.85
0
21/06/2019
31.20
31.20
30.54
30.54
415
30.87
0
20/06/2019
31.15
31.65
31.08
31.23
432
31.44
0
19/06/2019
31.18
31.18
31.01
31.08
1,200
31.18
0
18/06/2019
30.28
30.51
30.28
30.51
167
30.51
0
17/06/2019
30.12
30.12
29.91
29.91
0
0.00
0
14/06/2019
30.70
30.70
30.70
30.70
151
30.70
0
13/06/2019
30.74
30.74
30.70
30.70
60
30.74
0
12/06/2019
31.40
31.40
30.81
30.82
338
31.09
0
11/06/2019
31.48
31.48
30.68
30.68
532
31.46
0
07/06/2019
29.92
30.48
29.81
29.96
452
30.09
0
06/06/2019
29.38
30.10
29.38
29.70
2,763
29.90
0
05/06/2019
29.58
29.58
29.49
29.50
293
29.49
0
04/06/2019
29.23
29.96
29.23
29.25
200
29.96
0
03/06/2019
29.20
29.40
29.20
29.20
431
29.30
0
31/05/2019
30.00
30.55
29.85
30.50
450
30.30
0
30/05/2019
30.63
30.72
30.63
30.72
0
0.00
0
29/05/2019
31.22
31.25
31.20
31.25
766
31.20
0
28/05/2019
31.83
31.87
31.83
31.85
250
31.87
0
27/05/2019
32.00
32.00
32.00
32.00
167
32.00
0
24/05/2019
31.33
31.77
30.96
31.77
496
31.31
0
23/05/2019
31.31
31.31
31.31
31.31
0
0.00
0
22/05/2019
31.35
31.65
31.31
31.32
412
31.42
0
21/05/2019
32.64
32.64
31.84
31.90
286
32.14
0
20/05/2019
32.77
32.77
32.07
32.07
448
32.52
0
17/05/2019
31.12
31.14
31.12
31.14
0
0.00
0
16/05/2019
31.55
31.60
31.10
31.60
533
31.40
0
15/05/2019
32.02
32.50
31.85
32.30
184
32.00
0
14/05/2019
34.53
34.53
32.50
32.50
1,496
33.50
0
13/05/2019
34.61
34.61
34.26
34.27
192
34.61
0
10/05/2019
34.41
35.20
34.24
34.24
2,572
34.94
0
09/05/2019
33.13
33.97
33.00
33.00
802
33.40
0
08/05/2019
32.97
33.04
32.85
32.85
125
33.04
0
07/05/2019
34.00
34.74
33.78
33.78
774
33.94
0
06/05/2019
32.50
32.55
32.20
32.22
412
32.47
0
03/05/2019
32.63
32.65
32.63
32.65
271
32.64
0
02/05/2019
32.51
32.60
32.49
32.60
361
32.51
0
30/04/2019
32.58
32.99
32.48
32.48
567
32.66
0
29/04/2019
32.60
32.90
32.30
32.90
7,574
32.50
0
26/04/2019
32.85
32.85
32.80
32.80
334
32.80
0
25/04/2019
33.05
33.23
33.05
33.23
578
33.08
0
24/04/2019
33.48
33.78
32.85
32.96
1,724
33.25
0
23/04/2019
32.25
33.09
32.25
33.09
395
32.45
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 15:32:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-22 16:32:59 - 2019-07-22 15:32:59 - 1000 - Website: OKAY