Stockscreener 앱 받기
14.18
0.70%
-0.10
시간 외 거래:
14.18
Takeda Pharmaceutical Co Adr 주식 (TAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $14.33 | $14.16 | $0.17 | 1,871,709.0 | -0.70% |
| 2025-12-04 | $14.42 | $14.26 | $0.16 | 1,864,848.0 | -0.21% |
| 2025-12-03 | $14.39 | $14.28 | $0.115 | 1,987,554.0 | +0.14% |
| 2025-12-02 | $14.42 | $14.29 | $0.13 | 2,421,898.0 | -1.18% |
| 2025-12-01 | $14.54 | $14.46 | $0.08 | 3,000,394.0 | +0.28% |
| 2025-11-28 | $14.44 | $14.38 | $0.06 | 2,098,033.0 | -0.69% |
| 2025-11-26 | $14.54 | $14.49 | $0.05 | 2,120,633.0 | +0.14% |
| 2025-11-25 | $14.56 | $14.30 | $0.26 | 4,200,100.0 | +1.97% |
| 2025-11-24 | $14.30 | $14.21 | $0.085 | 2,768,426.0 | -0.56% |
| 2025-11-21 | $14.35 | $14.09 | $0.26 | 4,050,466.0 | +1.71% |
| 2025-11-20 | $14.16 | $14.01 | $0.15 | 3,489,055.0 | -0.21% |
| 2025-11-19 | $14.22 | $14.04 | $0.18 | 1,921,335.0 | +0.14% |
| 2025-11-18 | $14.13 | $13.91 | $0.2174 | 4,640,218.0 | -0.50% |
| 2025-11-17 | $14.25 | $14.08 | $0.17 | 2,494,663.0 | -1.05% |
| 2025-11-14 | $14.41 | $14.27 | $0.14 | 2,656,336.0 | +0.35% |
| 2025-11-13 | $14.32 | $14.12 | $0.1955 | 4,220,917.0 | +1.06% |
| 2025-11-12 | $14.14 | $13.96 | $0.185 | 3,120,781.0 | +0.57% |
| 2025-11-11 | $14.02 | $13.78 | $0.24 | 4,628,990.0 | +2.19% |
| 2025-11-10 | $13.72 | $13.56 | $0.165 | 4,046,261.0 | +0.37% |
| 2025-11-07 | $13.68 | $13.56 | $0.12 | 2,599,378.0 | +0.15% |
| 2025-11-06 | $13.68 | $13.57 | $0.105 | 3,638,037.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.54 | $14.16 | $0.38 | 13,018,112.0 | -1.66% |
| 2025-11 | $14.56 | $13.35 | $1.21 | 61,280,067.0 | +7.29% |
| 2025-10 | $14.78 | $12.99 | $1.79 | 67,032,630.0 | -8.20% |
| 2025-09 | $15.69 | $14.41 | $1.28 | 57,937,629.0 | -2.33% |
| 2025-08 | $15.55 | $14.06 | $1.49 | 73,441,366.0 | +9.26% |
| 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% |
0.10%
0.18%
자본화:
|
볼륨(24시간):