4503.T: Astellas Pharma Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 940.629

CLOSE 941.1532

Low

LOW 782

High

HIGH 1,094

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	950	960	940	950
01/05/2006	984	1,018	970	976
01/06/2006	966	970	958	960
01/10/2006	942	962	940	954
01/11/2006	956	968	944	968
01/12/2006	966	972	952	970
01/13/2006	958	974	952	962
01/16/2006	944	954	942	946
01/17/2006	946	946	920	924
01/18/2006	938	948	902	932
01/19/2006	932	942	918	936
01/20/2006	930	948	920	940
01/23/2006	930	948	926	942
01/24/2006	942	968	942	956
01/25/2006	948	956	944	948
01/26/2006	952	954	928	934
01/27/2006	940	946	932	946
01/30/2006	960	966	948	948
01/31/2006	966	976	962	970
02/01/2006	944	954	934	940
02/02/2006	946	946	934	940
02/03/2006	940	940	916	920
02/06/2006	924	930	916	928
02/07/2006	920	922	908	912
02/08/2006	910	910	892	896
02/09/2006	908	912	896	900
02/10/2006	906	916	896	902
02/13/2006	896	900	886	888
02/14/2006	914	916	898	910
02/15/2006	908	910	894	894
02/16/2006	904	910	898	910
02/17/2006	900	906	886	886
02/20/2006	896	900	872	882
02/21/2006	902	904	886	900
02/22/2006	896	898	880	884
02/23/2006	886	890	876	890
02/24/2006	882	886	874	882
02/27/2006	892	896	878	892
02/28/2006	884	900	880	900
03/01/2006	890	896	884	888
03/02/2006	906	912	894	898
03/03/2006	884	900	884	888
03/06/2006	892	906	888	906
03/07/2006	910	912	894	898
03/08/2006	890	898	888	892
03/09/2006	894	894	878	890
03/10/2006	888	906	888	904
03/13/2006	914	934	912	930
03/14/2006	934	934	918	918
03/15/2006	924	930	918	920
03/16/2006	926	928	910	914
03/17/2006	920	942	914	942
03/20/2006	940	966	938	948
03/22/2006	932	940	926	932
03/23/2006	936	948	934	936
03/24/2006	938	944	934	942
03/27/2006	932	940	928	928
03/28/2006	910	914	906	910
03/29/2006	908	920	894	906
03/30/2006	906	906	890	900
03/31/2006	900	900	890	894
04/03/2006	898	900	892	900
04/04/2006	898	904	896	900
04/05/2006	900	930	900	920
04/06/2006	944	956	936	952
04/07/2006	954	962	948	960
04/10/2006	940	960	940	950
04/11/2006	954	970	952	964
04/12/2006	956	972	946	948
04/13/2006	954	964	948	956
04/14/2006	972	980	968	972
04/17/2006	978	986	968	970
04/18/2006	962	980	958	974
04/19/2006	974	984	968	976
04/20/2006	976	994	974	986
04/21/2006	992	1,012	984	1,008
04/24/2006	1,008	1,008	992	992
04/25/2006	988	990	964	972
04/26/2006	970	978	964	970
04/27/2006	976	976	966	972
04/28/2006	966	970	944	950
05/01/2006	960	976	958	972
05/02/2006	966	986	964	972
05/08/2006	988	990	970	970
05/09/2006	950	954	944	946
05/10/2006	940	940	924	930
05/11/2006	930	936	920	928
05/12/2006	918	926	904	922
05/15/2006	902	922	894	900
05/16/2006	894	910	886	890
05/17/2006	900	908	890	898
05/18/2006	878	886	864	884
05/19/2006	878	890	872	878
05/22/2006	878	878	860	860
05/23/2006	850	874	848	860
05/24/2006	864	866	840	854
05/25/2006	864	888	858	872
05/26/2006	892	898	884	894
05/29/2006	896	900	880	882
05/30/2006	892	894	880	890
05/31/2006	888	896	880	880
06/01/2006	888	912	884	912
06/02/2006	910	916	886	912
06/05/2006	904	922	904	910
06/06/2006	900	916	894	902
06/07/2006	896	908	894	900
06/08/2006	890	902	864	880
06/09/2006	850	872	840	868
06/12/2006	864	866	848	862
06/13/2006	846	852	840	842
06/14/2006	824	844	824	824
06/15/2006	784	810	782	796
06/16/2006	808	822	796	804
06/19/2006	814	826	812	822
06/20/2006	832	838	820	822
06/21/2006	826	828	806	822
06/22/2006	816	836	816	836
06/23/2006	824	826	806	816
06/26/2006	806	816	796	814
06/27/2006	810	814	804	810
06/28/2006	804	810	796	806
06/29/2006	814	822	808	814
06/30/2006	834	840	812	840
07/03/2006	850	850	824	832
07/04/2006	836	836	826	836
07/05/2006	828	830	812	816
07/06/2006	818	824	816	818
07/07/2006	834	840	828	838
07/10/2006	828	862	828	860
07/11/2006	852	862	850	854
07/12/2006	858	874	856	864
07/13/2006	870	892	870	882
07/14/2006	866	876	854	864
07/18/2006	852	886	852	868
07/19/2006	864	890	864	880
07/20/2006	890	900	884	900
07/21/2006	890	898	884	898
07/24/2006	888	912	886	906
07/25/2006	916	924	910	916
07/26/2006	914	922	910	914
07/27/2006	908	930	906	926
07/28/2006	930	930	912	924
07/31/2006	924	924	910	912
08/01/2006	910	916	902	914
08/02/2006	910	914	898	902
08/03/2006	900	906	890	902
08/04/2006	904	906	890	900
08/07/2006	904	908	882	882
08/08/2006	890	898	890	898
08/09/2006	898	910	886	906
08/10/2006	908	926	894	896
08/11/2006	902	902	894	894
08/14/2006	894	910	890	904
08/15/2006	904	904	894	902
08/16/2006	902	912	902	908
08/17/2006	916	918	908	914
08/18/2006	912	922	910	914
08/21/2006	914	924	912	914
08/22/2006	928	940	926	938
08/23/2006	932	936	926	926
08/24/2006	928	938	928	928
08/25/2006	938	950	932	932
08/28/2006	932	938	926	926
08/29/2006	934	948	932	944
08/30/2006	942	944	936	940
08/31/2006	942	958	940	952
09/01/2006	952	958	944	946
09/04/2006	956	968	952	952
09/05/2006	954	956	948	948
09/06/2006	956	964	950	956
09/07/2006	944	952	938	944
09/08/2006	936	950	930	940
09/11/2006	940	946	932	934
09/12/2006	948	952	940	940
09/13/2006	944	962	944	956
09/14/2006	954	978	952	974
09/15/2006	976	990	976	978
09/19/2006	980	990	976	976
09/20/2006	956	964	940	948
09/21/2006	958	960	934	944
09/22/2006	942	946	928	938
09/25/2006	928	938	920	934
09/26/2006	920	924	910	918
09/27/2006	946	948	940	948
09/28/2006	942	946	926	932
09/29/2006	952	956	942	950
10/02/2006	940	948	940	942
10/03/2006	932	944	928	942
10/04/2006	944	958	930	938
10/05/2006	988	1,010	982	1,002
10/06/2006	984	1,040	984	1,014
10/10/2006	1,018	1,064	1,018	1,046
10/11/2006	1,052	1,072	1,048	1,056
10/12/2006	1,054	1,056	1,022	1,030
10/13/2006	1,036	1,060	1,030	1,034
10/16/2006	1,032	1,034	1,016	1,022
10/17/2006	1,034	1,050	1,024	1,040
10/18/2006	1,026	1,038	1,022	1,036
10/19/2006	1,038	1,038	1,024	1,030
10/20/2006	1,030	1,056	1,030	1,052
10/23/2006	1,052	1,080	1,052	1,074
10/24/2006	1,064	1,070	1,062	1,066
10/25/2006	1,066	1,078	1,064	1,066
10/26/2006	1,080	1,084	1,066	1,070
10/27/2006	1,078	1,082	1,072	1,078
10/30/2006	1,076	1,084	1,046	1,054
10/31/2006	1,056	1,076	1,052	1,054
11/01/2006	1,052	1,058	1,040	1,046
11/02/2006	1,054	1,062	1,048	1,062
11/06/2006	1,042	1,064	1,036	1,062
11/07/2006	1,076	1,076	1,058	1,058
11/08/2006	1,040	1,040	1,026	1,040
11/09/2006	1,036	1,036	1,004	1,016
11/10/2006	1,006	1,018	1,000	1,008
11/13/2006	988	1,000	984	988
11/14/2006	1,014	1,014	988	996
11/15/2006	980	986	972	972
11/16/2006	990	996	984	986
11/17/2006	994	1,016	990	1,008
11/20/2006	998	1,012	994	994
11/21/2006	1,010	1,010	1,000	1,002
11/22/2006	990	1,002	986	1,000
11/24/2006	990	996	986	988
11/27/2006	984	996	984	990
11/28/2006	980	1,000	974	990
11/29/2006	1,000	1,012	992	1,006
11/30/2006	1,020	1,020	1,006	1,012
12/01/2006	1,020	1,020	1,008	1,014
12/04/2006	1,004	1,006	988	1,000
12/05/2006	992	994	976	982
12/06/2006	994	1,014	990	1,014
12/07/2006	1,006	1,032	1,006	1,024
12/08/2006	1,008	1,032	1,008	1,020
12/11/2006	1,018	1,036	1,018	1,026
12/12/2006	1,036	1,044	1,028	1,036
12/13/2006	1,042	1,046	1,026	1,040
12/14/2006	1,040	1,062	1,040	1,056
12/15/2006	1,064	1,072	1,056	1,064
12/18/2006	1,064	1,078	1,062	1,078
12/19/2006	1,064	1,084	1,062	1,068
12/20/2006	1,064	1,066	1,056	1,064
12/21/2006	1,058	1,060	1,048	1,050
12/22/2006	1,064	1,070	1,058	1,058
12/25/2006	1,052	1,066	1,052	1,060
12/26/2006	1,062	1,064	1,060	1,062
12/27/2006	1,062	1,078	1,058	1,068
12/28/2006	1,088	1,094	1,080	1,080
12/29/2006	1,092	1,094	1,076	1,082

Menu

Create your free account now!

4503.T: Astellas Pharma Inc. Historical Data

2006 Historical Chart

Average

Low

High