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
19/09/2019
31.32
31.67
31.32
31.46
200
31.51
0
18/09/2019
31.06
31.09
31.06
31.09
518
31.09
0
17/09/2019
31.60
31.81
31.26
31.63
1,042
31.75
0
16/09/2019
31.00
31.40
31.00
31.23
168
31.13
0
13/09/2019
31.38
31.83
31.32
31.40
660
31.40
0
12/09/2019
31.07
31.40
31.07
31.20
521
31.40
0
11/09/2019
31.23
31.37
31.23
31.37
213
31.24
0
10/09/2019
30.36
30.85
30.36
30.37
95
30.41
0
09/09/2019
31.01
31.01
30.93
30.93
30
31.00
0
06/09/2019
31.44
31.44
30.95
31.33
422
31.35
0
05/09/2019
31.80
32.58
31.50
31.50
2,315
32.18
0
04/09/2019
31.93
31.93
31.71
31.71
226
31.76
0
03/09/2019
31.50
31.77
31.45
31.53
211
31.56
0
02/09/2019
31.05
31.25
31.05
31.08
435
31.12
0
30/08/2019
30.17
30.43
30.17
30.43
61
30.33
0
29/08/2019
29.55
29.81
29.47
29.81
98
29.52
0
28/08/2019
29.20
29.37
29.00
29.37
414
29.21
0
27/08/2019
29.26
29.60
29.17
29.60
1,070
29.60
0
26/08/2019
29.61
29.61
29.20
29.20
454
29.30
0
23/08/2019
29.89
30.14
29.83
29.85
660
30.11
0
22/08/2019
29.92
29.92
29.75
29.75
146
29.75
0
21/08/2019
29.59
30.04
29.59
30.04
61
30.04
0
20/08/2019
30.11
30.64
30.11
30.64
1,160
30.58
0
19/08/2019
29.77
30.09
29.77
30.00
312
30.00
0
16/08/2019
30.00
30.00
30.00
30.00
113
30.00
0
15/08/2019
30.52
30.52
30.00
30.00
1,450
30.43
0
14/08/2019
31.05
31.05
30.15
30.48
250
30.94
0
13/08/2019
30.50
31.18
30.50
31.18
227
30.73
0
12/08/2019
31.21
31.21
31.11
31.11
83
31.21
0
09/08/2019
31.02
31.06
31.00
31.00
117
31.05
0
08/08/2019
31.07
31.07
30.64
31.04
543
31.02
0
07/08/2019
31.80
31.80
30.88
30.88
464
31.21
0
06/08/2019
31.39
32.01
31.35
31.50
133
31.54
0
05/08/2019
31.83
32.42
31.23
31.56
495
31.75
0
02/08/2019
32.26
33.50
31.94
32.24
4,308
32.50
0
01/08/2019
32.20
32.72
32.10
32.33
827
32.47
0
31/07/2019
30.02
31.96
30.02
31.96
1,045
31.21
0
30/07/2019
30.00
30.00
29.60
29.60
723
30.00
0
29/07/2019
30.00
30.10
30.00
30.01
0
0.00
0
26/07/2019
30.50
30.65
30.00
30.65
517
30.44
0
25/07/2019
30.37
30.64
30.05
30.06
571
30.36
0
24/07/2019
30.54
31.06
30.38
31.06
350
30.67
0
23/07/2019
30.33
30.51
30.33
30.51
854
30.39
0
22/07/2019
30.70
30.70
30.38
30.47
162
30.58
0
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

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.
 
21 September 2019 00:19:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-21 01:19:47 - 2019-09-21 00:19:47 - 1000 - Website: OKAY