4503.T: Astellas Pharma Inc. Historical Data

2008 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 861.249

CLOSE 861.1837

Low

LOW 660

High

HIGH 1,008

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	936	938	924	934
01/07/2008	932	944	922	922
01/08/2008	922	924	902	906
01/09/2008	906	942	904	938
01/10/2008	934	954	928	940
01/11/2008	936	940	926	932
01/15/2008	932	948	930	942
01/16/2008	924	970	924	960
01/17/2008	950	952	934	938
01/18/2008	928	944	916	936
01/21/2008	922	926	910	914
01/22/2008	874	888	858	860
01/23/2008	878	900	872	892
01/24/2008	882	896	878	890
01/25/2008	900	916	894	908
01/28/2008	898	906	890	898
01/29/2008	904	920	902	912
01/30/2008	922	924	888	904
01/31/2008	906	924	896	922
02/01/2008	922	934	910	924
02/04/2008	964	968	928	936
02/05/2008	966	966	956	956
02/06/2008	916	934	892	892
02/07/2008	882	902	882	896
02/08/2008	886	920	880	902
02/12/2008	892	922	892	914
02/13/2008	924	926	908	916
02/14/2008	936	938	920	932
02/15/2008	932	942	926	932
02/18/2008	922	942	920	926
02/19/2008	932	952	926	930
02/20/2008	948	954	924	924
02/21/2008	928	956	922	944
02/22/2008	936	940	930	938
02/25/2008	934	954	934	944
02/26/2008	958	958	932	940
02/27/2008	920	934	916	934
02/28/2008	936	948	926	942
02/29/2008	922	930	912	920
03/03/2008	890	898	876	876
03/04/2008	880	888	870	884
03/05/2008	870	874	860	868
03/06/2008	858	868	854	866
03/07/2008	846	846	818	830
03/10/2008	820	860	820	850
03/11/2008	840	854	830	832
03/12/2008	852	864	842	854
03/13/2008	842	846	822	822
03/14/2008	852	854	814	822
03/17/2008	800	800	748	760
03/18/2008	740	764	738	752
03/19/2008	782	782	746	762
03/21/2008	770	782	758	768
03/24/2008	768	776	762	764
03/25/2008	774	794	764	788
03/26/2008	786	802	778	802
03/27/2008	788	798	784	794
03/28/2008	802	804	782	802
03/31/2008	792	796	760	772
04/01/2008	786	788	774	776
04/02/2008	816	822	808	822
04/03/2008	842	842	818	830
04/04/2008	820	836	810	836
04/07/2008	834	860	822	852
04/08/2008	850	860	842	860
04/09/2008	850	856	826	834
04/10/2008	822	824	812	816
04/11/2008	846	858	834	840
04/14/2008	810	816	798	804
04/15/2008	798	816	798	808
04/16/2008	820	822	812	818
04/17/2008	832	844	830	840
04/18/2008	824	826	806	816
04/21/2008	826	828	820	828
04/22/2008	828	828	808	812
04/23/2008	804	836	802	826
04/24/2008	816	822	810	812
04/25/2008	816	840	814	832
04/28/2008	862	864	838	844
04/30/2008	834	856	834	850
05/01/2008	840	848	822	836
05/02/2008	846	852	830	844
05/07/2008	860	872	856	868
05/08/2008	860	864	840	848
05/09/2008	858	858	816	818
05/12/2008	812	828	808	814
05/13/2008	814	834	812	834
05/14/2008	874	892	858	860
05/15/2008	868	892	866	888
05/16/2008	892	918	892	900
05/19/2008	892	898	874	880
05/20/2008	880	894	880	882
05/21/2008	872	884	856	858
05/22/2008	850	858	842	852
05/23/2008	862	884	856	868
05/26/2008	850	856	844	852
05/27/2008	858	880	858	870
05/28/2008	866	870	850	850
05/29/2008	868	890	862	884
05/30/2008	868	896	868	892
06/02/2008	882	888	864	872
06/03/2008	870	870	854	856
06/04/2008	866	880	866	878
06/05/2008	868	874	860	860
06/06/2008	900	904	894	896
06/09/2008	868	886	864	872
06/10/2008	876	882	870	878
06/11/2008	882	890	876	882
06/12/2008	862	874	860	868
06/13/2008	878	882	870	874
06/16/2008	890	912	888	908
06/17/2008	918	936	910	926
06/18/2008	916	932	916	922
06/19/2008	912	916	892	894
06/20/2008	900	916	896	898
06/23/2008	878	894	878	884
06/24/2008	892	898	884	892
06/25/2008	890	908	890	906
06/26/2008	910	936	910	924
06/27/2008	904	920	896	900
06/30/2008	894	908	894	900
07/01/2008	910	926	898	922
07/02/2008	926	928	912	922
07/03/2008	922	928	908	910
07/04/2008	920	920	894	900
07/07/2008	910	912	892	904
07/08/2008	902	904	890	898
07/09/2008	908	922	902	906
07/10/2008	910	932	906	922
07/11/2008	928	928	904	908
07/14/2008	902	908	878	878
07/15/2008	862	882	860	868
07/16/2008	878	894	878	884
07/17/2008	892	892	876	880
07/18/2008	890	892	874	878
07/22/2008	888	888	874	878
07/23/2008	892	900	888	892
07/24/2008	892	902	888	902
07/25/2008	892	910	892	902
07/28/2008	894	908	894	894
07/29/2008	892	894	876	888
07/30/2008	890	928	890	928
07/31/2008	930	946	924	938
08/01/2008	928	944	914	940
08/04/2008	968	998	966	990
08/05/2008	986	1,008	984	990
08/06/2008	1,000	1,006	988	1,002
08/07/2008	986	988	976	988
08/08/2008	968	972	954	958
08/11/2008	962	986	960	976
08/12/2008	970	992	964	986
08/13/2008	980	986	966	986
08/14/2008	966	976	958	960
08/15/2008	958	958	948	950
08/18/2008	958	960	940	956
08/19/2008	956	956	932	938
08/20/2008	928	946	926	936
08/21/2008	940	940	924	930
08/22/2008	936	946	934	944
08/25/2008	962	968	952	952
08/26/2008	950	952	930	940
08/27/2008	938	962	938	956
08/28/2008	962	970	958	968
08/29/2008	988	996	982	992
09/01/2008	990	992	976	978
09/02/2008	966	970	932	944
09/03/2008	950	968	948	954
09/04/2008	944	978	940	964
09/05/2008	942	948	932	934
09/08/2008	938	946	926	926
09/09/2008	928	944	928	940
09/10/2008	940	958	934	952
09/11/2008	936	936	920	922
09/12/2008	942	948	934	938
09/16/2008	892	906	874	880
09/17/2008	900	918	892	914
09/18/2008	884	894	872	874
09/19/2008	884	886	858	858
09/22/2008	868	898	866	894
09/24/2008	876	908	876	906
09/25/2008	898	900	874	894
09/26/2008	902	922	894	910
09/29/2008	910	934	906	914
09/30/2008	896	904	874	874
10/01/2008	888	920	886	916
10/02/2008	932	946	924	932
10/03/2008	922	954	920	932
10/06/2008	938	938	898	908
10/07/2008	888	912	872	872
10/08/2008	854	870	802	810
10/09/2008	790	836	782	786
10/10/2008	696	744	686	698
10/14/2008	758	780	740	780
10/15/2008	758	816	752	808
10/16/2008	718	780	708	708
10/17/2008	756	778	748	772
10/20/2008	792	828	766	826
10/21/2008	846	864	822	842
10/22/2008	836	836	766	766
10/23/2008	716	760	700	746
10/24/2008	756	756	686	686
10/27/2008	680	732	666	704
10/28/2008	690	702	660	698
10/29/2008	730	752	698	752
10/30/2008	780	846	764	842
10/31/2008	832	832	770	778
11/04/2008	838	870	798	858
11/05/2008	866	870	810	840
11/06/2008	810	840	794	798
11/07/2008	778	806	764	770
11/10/2008	830	838	824	834
11/11/2008	816	824	792	794
11/12/2008	786	806	780	796
11/13/2008	770	794	762	762
11/14/2008	792	810	788	804
11/17/2008	796	828	780	808
11/18/2008	802	802	772	772
11/19/2008	786	808	782	808
11/20/2008	796	798	770	770
11/21/2008	770	784	762	776
11/25/2008	766	786	762	776
11/26/2008	764	776	756	768
11/27/2008	774	788	774	786
11/28/2008	790	792	762	778
12/01/2008	778	778	760	770
12/02/2008	760	776	746	746
12/03/2008	760	772	752	758
12/04/2008	768	776	766	770
12/05/2008	790	792	772	772
12/08/2008	772	814	772	804
12/09/2008	784	794	740	750
12/10/2008	730	744	712	720
12/11/2008	712	730	706	726
12/12/2008	690	698	668	674
12/15/2008	684	694	676	684
12/16/2008	666	678	662	664
12/17/2008	694	702	684	702
12/18/2008	700	700	668	682
12/19/2008	678	702	674	696
12/22/2008	706	724	704	712
12/24/2008	702	710	690	710
12/25/2008	720	722	708	716
12/26/2008	716	718	708	718
12/29/2008	710	718	710	718
12/30/2008	718	728	712	726

Menu

Create your free account now!

4503.T: Astellas Pharma Inc. Historical Data

2008 Historical Chart

Average

Low

High