Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Astellas Pharma Inc. logo
4503.T
Astellas Pharma Inc.
06:30:00
2145.5 ¥
0.0000 (%0.00)
Previous Close: 2175
Day Low₺2122
Day High₺2161
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4503.T: Astellas Pharma Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 628.5363
CLOSE 628.2596

Low

LOW 565.6

High

HIGH 724
DATEOPENHIGHLOWCLOSE
01/04/2010698704692694
01/05/2010702707698700
01/06/2010701712698706
01/07/2010707707699700
01/08/2010699705693702
01/12/2010702705697700
01/13/2010699708696696
01/14/2010695704695704
01/15/2010693702691702
01/18/2010702707691697
01/19/2010694701692694
01/20/2010701724701713
01/21/2010706712702703
01/22/2010698702686690
01/25/2010681688678684
01/26/2010681692680681
01/27/2010684692684684
01/28/2010682688676684
01/29/2010678679668668
02/01/2010669685663680
02/02/2010684684676682
02/03/2010680693680692
02/04/2010699702683689
02/05/2010680684670671
02/08/2010664665658659
02/09/2010653657648651
02/10/2010650655644649
02/12/2010659668657666
02/15/2010665667650652
02/16/2010655658653654
02/17/2010661667658666
02/18/2010668670661668
02/19/2010670673661662
02/22/2010672680670677
02/23/2010669673667669
02/24/2010669669658666
02/25/2010670676667668
02/26/2010666675665669
03/01/2010670672668669
03/02/2010658661649655
03/03/2010650652647650
03/04/2010655655647649
03/05/2010657661654657
03/08/2010666666657666
03/09/2010666666659659
03/10/2010659664654658
03/11/2010663667661667
03/12/2010677680670671
03/15/2010673675668670
03/16/2010669675665667
03/17/2010670673668669
03/18/2010672675670673
03/19/2010674679673675
03/23/2010675682674676
03/24/2010676682670672
03/25/2010676677670671
03/26/2010679687673687
03/29/2010673674665668
03/30/2010667676666674
03/31/2010680682674677
04/01/2010691696680683
04/02/2010689689682685
04/05/2010690696683685
04/06/2010685694685689
04/07/2010689695686692
04/08/2010686692680684
04/09/2010679692679690
04/12/2010694697688691
04/13/2010691693685689
04/14/2010690696688690
04/15/2010694694688689
04/16/2010690692688691
04/19/2010688690675676
04/20/2010676684676678
04/21/2010686690684686
04/22/2010682686669673
04/23/2010672672661664
04/26/2010669679669678
04/27/2010670673660662
04/28/2010654655640646
04/30/2010657663650661
05/06/2010647649640641
05/07/2010627638623632
05/10/2010624641623635
05/11/2010643646635638
05/12/2010638643637642
05/13/2010632635622635
05/14/2010623634622629
05/17/2010619631614627
05/18/2010624642624632
05/19/2010624643623629
05/20/2010622624614617
05/21/2010602606591.8594.8
05/24/2010596.4603592.2595.8
05/25/2010593594.8585.2591.6
05/26/2010587.4595.2580.8582
05/27/2010572578566.2574
05/28/2010578.2581.6570.6577
05/31/2010586595.6581587
06/01/2010587.6591.6574.2586.2
06/02/2010584587.2580582.4
06/03/2010598600588.6589.4
06/04/2010597599.4592593.8
06/07/2010590592.4585.6586.8
06/08/2010580583.8578581.6
06/09/2010575578.2570.6577.6
06/10/2010576.6587.6576.6583.6
06/11/2010593.6593.8586.6590.2
06/14/2010598.2599.6594594.8
06/15/2010589597.6586.6596.4
06/16/2010602602596.8599.2
06/17/2010596.8607596600
06/18/2010603607602603
06/21/2010610615608610
06/22/2010613621612612
06/23/2010603611602606
06/24/2010608617608612
06/25/2010602610602608
06/28/2010616620609611
06/29/2010608609602605
06/30/2010598.6606596598
07/01/2010588590.2582.2590
07/02/2010590.4592.6587.2590
07/05/2010589.4591588.2590
07/06/2010586595.6580592.8
07/07/2010599599592.2597.4
07/08/2010605606598.8601
07/09/2010607607598.2601
07/12/2010597.8598588.8589.4
07/13/2010591.8594.8588.2589
07/14/2010599.8607599.4607
07/15/2010600601591.6593.2
07/16/2010588591577.6578.4
07/20/2010572.2578.8570.2573.2
07/21/2010573.4577.4565.6574.8
07/22/2010576.8578571.2577
07/23/2010585.6585.6577.8579.8
07/26/2010585585.8581.8583.6
07/27/2010583.6585.6580.4584.6
07/28/2010593.4599592597.2
07/29/2010588590.8586.8589.4
07/30/2010592592583.6586.2
08/02/2010588595.2585.4586.2
08/03/2010590.8592.6586591.4
08/04/2010591591581.6583.2
08/05/2010591.2600589.6594.6
08/06/2010587591.8586591
08/09/2010586594584.6590
08/10/2010597.8597.8586.2587
08/11/2010582.4584.6575.4580.2
08/12/2010570.2573.2566.4572.6
08/13/2010572577.4571575.8
08/16/2010574.4588.2574.4586.6
08/17/2010576.6585.8572.4583.2
08/18/2010588588.8578586.8
08/19/2010585.8586.2579.8583.4
08/20/2010578.4582574.8575.6
08/23/2010573577.2569.6576.8
08/24/2010582584578.2580.8
08/25/2010581.8581.8573577.6
08/26/2010575.2582.2574582.2
08/27/2010570.2587.8570581.2
08/30/2010589592.8585588.2
08/31/2010580.4586.2580580.6
09/01/2010584.4593.4584592
09/02/2010597.4609592.6609
09/03/2010606608602605
09/06/2010607612605611
09/07/2010605609604606
09/08/2010607607596.6601
09/09/2010604605598.4601
09/10/2010602608600603
09/13/2010607613605607
09/14/2010609611603607
09/15/2010602622600612
09/16/2010624624610613
09/17/2010614616610610
09/21/2010614617610615
09/22/2010616627615622
09/24/2010608619605612
09/27/2010622624617621
09/28/2010610610601607
09/29/2010611617610613
09/30/2010616616602603
10/01/2010610618609614
10/04/2010614614604606
10/05/2010602615600611
10/06/2010615620610620
10/07/2010622632621630
10/08/2010632638629630
10/12/2010636637617623
10/13/2010625628617620
10/14/2010621632618626
10/15/2010635635627630
10/18/2010629635629634
10/19/2010635641634637
10/20/2010625627617619
10/21/2010619628614620
10/22/2010617619611614
10/25/2010614615611612
10/26/2010603611595.2605
10/27/2010601607595.4602
10/28/2010599.2608594.4601
10/29/2010597.4605596.4598.8
11/01/2010598604594.6599.6
11/02/2010598602590.8599.2
11/04/2010591.2599.6588595.8
11/05/2010606616605611
11/08/2010606607597.2605
11/09/2010606610605609
11/10/2010616616609612
11/11/2010616619612613
11/12/2010613615609610
11/15/2010611614607612
11/16/2010616616609612
11/17/2010609616609612
11/18/2010613627612624
11/19/2010632632623623
11/22/2010631632624624
11/24/2010612619608613
11/25/2010617617611612
11/26/2010611614610610
11/29/2010609617609615
11/30/2010608610600600
12/01/2010604607601604
12/02/2010614616606609
12/03/2010611614607609
12/06/2010613619612614
12/07/2010617619604607
12/08/2010604613604610
12/09/2010612615609612
12/10/2010619619610613
12/13/2010612615608614
12/14/2010609620609620
12/15/2010623626619622
12/16/2010625626621622
12/17/2010622628622625
12/20/2010625625614618
12/21/2010616623615622
12/22/2010619624618621
12/24/2010619622619621
12/27/2010622628620624
12/28/2010624624621621
12/29/2010621624618622
12/30/2010620623619619