Stockscreener 앱 받기
14.38
0.74%
0.105
Takeda Pharmaceutical Co Adr 주식 (TAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $14.40 | $14.26 | $0.145 | 2,602,608.0 | +0.74% |
| 2025-08-06 | $14.32 | $14.21 | $0.11 | 5,457,595.0 | +0.49% |
| 2025-08-05 | $14.28 | $14.19 | $0.085 | 4,086,293.0 | -0.42% |
| 2025-08-04 | $14.29 | $14.09 | $0.20 | 7,592,286.0 | +0.71% |
| 2025-08-01 | $14.23 | $14.06 | $0.165 | 6,215,654.0 | +3.21% |
| 2025-07-31 | $13.94 | $13.59 | $0.355 | 12,885,148.0 | +0.88% |
| 2025-07-30 | $14.39 | $13.49 | $0.90 | 15,922,504.0 | -5.03% |
| 2025-07-29 | $14.43 | $14.29 | $0.13 | 6,438,162.0 | +0.07% |
| 2025-07-28 | $14.43 | $14.29 | $0.1399 | 5,199,735.0 | -1.17% |
| 2025-07-25 | $14.60 | $14.35 | $0.245 | 6,383,152.0 | -1.23% |
| 2025-07-24 | $14.78 | $14.62 | $0.155 | 4,299,679.0 | -0.54% |
| 2025-07-23 | $14.78 | $14.73 | $0.05 | 1,921,233.0 | +1.31% |
| 2025-07-22 | $14.60 | $14.42 | $0.1767 | 3,241,548.0 | +0.76% |
| 2025-07-21 | $14.58 | $14.41 | $0.165 | 4,393,358.0 | +0.07% |
| 2025-07-18 | $14.72 | $14.41 | $0.31 | 3,644,009.0 | -2.10% |
| 2025-07-17 | $14.79 | $14.68 | $0.11 | 3,107,203.0 | +0.14% |
| 2025-07-16 | $14.75 | $14.62 | $0.125 | 3,598,547.0 | -0.20% |
| 2025-07-15 | $14.96 | $14.70 | $0.26 | 3,700,291.0 | -1.93% |
| 2025-07-14 | $15.25 | $15.02 | $0.23 | 4,536,234.0 | +2.45% |
| 2025-07-11 | $14.82 | $14.62 | $0.20 | 3,052,520.0 | -1.08% |
| 2025-07-10 | $14.88 | $14.76 | $0.125 | 3,163,872.0 | -1.92% |
| 2025-07-09 | $15.14 | $15.00 | $0.14 | 1,629,299.0 | +0.73% |
| 2025-07-08 | $15.10 | $14.93 | $0.165 | 2,113,054.0 | -0.33% |
Takeda Pharmaceutical Co Adr 주식 (TAK) 연도별 가격 이력
이 심층 분석에서는 Takeda Pharmaceutical Co Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Takeda Pharmaceutical Co Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Takeda Pharmaceutical Co Adr 주식 (TAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.40 | $14.06 | $0.335 | 25,954,436.0 | +4.77% |
| 2025-07 | $15.53 | $13.49 | $2.04 | 98,035,121.0 | -11.25% |
| 2025-06 | $15.48 | $14.56 | $0.9153 | 41,181,438.0 | +2.86% |
| 2025-05 | $15.43 | $13.55 | $1.88 | 46,281,541.0 | -1.70% |
| 2025-04 | $15.37 | $13.60 | $1.77 | 52,175,967.0 | +2.82% |
| 2025-03 | $15.30 | $14.55 | $0.755 | 32,574,297.0 | +3.19% |
| 2025-02 | $14.41 | $13.19 | $1.23 | 28,469,966.0 | +7.62% |
| 2025-01 | $13.88 | $12.80 | $1.08 | 41,975,513.0 | +1.13% |
Takeda Pharmaceutical Co Adr 주식 (TAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.04 | $12.98 | $1.06 | 31,289,250.0 | -3.30% |
| 2024-11 | $14.24 | $13.21 | $1.03 | 35,063,810.0 | -2.30% |
| 2024-10 | $14.48 | $13.50 | $0.985 | 36,583,317.0 | -1.97% |
| 2024-09 | $15.00 | $14.18 | $0.825 | 34,983,401.0 | -4.50% |
| 2024-08 | $15.08 | $13.29 | $1.79 | 51,139,569.0 | +7.28% |
| 2024-07 | $13.93 | $12.95 | $0.98 | 52,386,420.0 | +7.26% |
| 2024-06 | $13.55 | $12.57 | $0.98 | 32,776,764.0 | -3.07% |
| 2024-05 | $13.49 | $12.77 | $0.72 | 31,014,494.0 | +2.06% |
| 2024-04 | $13.78 | $13.01 | $0.775 | 37,126,198.0 | -5.83% |
| 2024-03 | $14.87 | $13.82 | $1.05 | 31,605,222.0 | -4.80% |
| 2024-02 | $14.88 | $13.85 | $1.04 | 43,245,177.0 | -0.07% |
| 2024-01 | $15.07 | $14.12 | $0.95 | 37,746,434.0 | +2.31% |
Takeda Pharmaceutical Co Adr 주식 (TAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.29 | $13.65 | $0.635 | 35,733,140.0 | +0.85% |
| 2023-11 | $14.15 | $13.55 | $0.60 | 32,448,688.0 | +4.04% |
| 2023-10 | $15.47 | $13.19 | $2.28 | 52,678,518.0 | -12.09% |
| 2023-09 | $16.39 | $15.13 | $1.26 | 32,797,194.0 | +0.45% |
| 2023-08 | $15.48 | $14.92 | $0.565 | 47,215,985.0 | +0.92% |
| 2023-07 | $15.81 | $15.18 | $0.635 | 53,655,638.0 | -2.86% |
| 2023-06 | $16.37 | $15.52 | $0.855 | 32,565,166.0 | -0.82% |
| 2023-05 | $17.11 | $15.67 | $1.44 | 42,492,840.0 | -4.52% |
| 2023-04 | $17.15 | $16.36 | $0.795 | 49,911,893.0 | +0.67% |
| 2023-03 | $16.58 | $15.18 | $1.40 | 54,441,484.0 | +7.36% |
| 2023-02 | $16.17 | $15.28 | $0.89 | 45,346,905.0 | -2.85% |
| 2023-01 | $16.30 | $15.28 | $1.03 | 66,387,620.0 | +1.28% |
2.43%
1.14%
자본화:
|
볼륨(24시간):