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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,410.1668
CLOSE 1,409.6307

Low

LOW 1,062

High

HIGH 1,842
DATEOPENHIGHLOWCLOSE
01/06/20141,2321,2401,2081,222
01/07/20141,2181,2401,2181,234
01/08/20141,2441,2841,2381,284
01/09/20141,3021,3021,2681,276
01/10/20141,2581,2841,2461,260
01/14/20141,2021,228.81,200.21,205.4
01/15/20141,215.61,241.21,212.21,236.4
01/16/20141,240.41,249.61,232.21,232.8
01/17/20141,2281,2341,2161,227.6
01/20/20141,230.21,230.21,218.81,221.2
01/21/20141,239.81,253.41,236.41,242
01/22/20141,2561,2761,252.61,264.2
01/23/20141,266.61,2701,240.41,240.8
01/24/20141,2141,2261,210.21,218.2
01/27/20141,199.41,2101,177.41,188
01/28/20141,198.61,209.61,191.41,200
01/29/20141,2601,277.21,2481,277.2
01/30/20141,2701,296.61,262.41,284.6
01/31/20141,2681,284.61,253.81,279.6
02/03/20141,274.41,285.21,260.21,261
02/04/20141,2601,284.61,218.81,219.2
02/05/20141,2061,2401,1921,233.2
02/06/20141,2141,235.41,206.81,208
02/07/20141,2371,2461,221.21,235.6
02/10/20141,272.61,273.61,249.61,258.6
02/12/20141,283.61,2961,276.61,277.4
02/13/20141,2841,289.81,2451,245.2
02/14/20141,261.41,279.41,224.21,231.8
02/17/20141,2461,2501,215.21,225.4
02/18/20141,239.81,263.21,226.41,255
02/19/20141,2501,259.41,242.81,243
02/20/20141,250.81,2541,225.21,230
02/21/20141,2581,265.21,246.21,260
02/24/20141,2591,2621,233.21,249.2
02/25/20141,263.61,287.61,2611,283
02/26/20141,2731,2891,271.41,282.6
02/27/20141,2901,321.41,288.21,319.6
02/28/20141,326.81,339.81,307.21,318.8
03/03/20141,303.21,303.21,2411,255.8
03/04/20141,246.41,286.21,244.61,278
03/05/20141,2901,2961,268.21,268.6
03/06/20141,289.81,298.61,272.21,290.4
03/07/20141,305.61,305.61,291.81,301
03/10/20141,291.21,293.81,276.21,287.6
03/11/20141,299.81,303.81,2891,300
03/12/20141,2981,3001,274.41,279.8
03/13/20141,2701,284.41,2701,272
03/14/20141,2321,243.61,2101,210
03/17/20141,1901,211.81,188.21,192.8
03/18/20141,2041,234.61,200.61,221.8
03/19/20141,241.81,256.61,2301,235.8
03/20/20141,241.81,245.21,213.61,215
03/24/20141,2021,207.61,152.21,162.8
03/25/20141,142.81,154.81,1161,146.4
03/26/20141,169.21,195.61,164.41,184
03/27/20141,2001,2241,1601,217
03/28/20141,2041,2101,1851,209
03/31/20141,2211,2281,2101,224
04/01/20141,2351,2351,2081,211
04/02/20141,2091,2231,1961,214
04/03/20141,2081,2161,2021,205
04/04/20141,2031,2141,1961,210
04/07/20141,2061,2121,1881,194
04/08/20141,1801,1861,1351,147
04/09/20141,1471,1561,1361,142
04/10/20141,1411,1441,1251,125
04/11/20141,1051,1141,0921,092
04/14/20141,0661,0951,0621,084
04/15/20141,1251,1271,0941,097
04/16/20141,1101,1241,0961,121
04/17/20141,1241,1421,1161,140
04/18/20141,1361,1401,1241,139
04/21/20141,1391,1421,1081,109
04/22/20141,1141,1171,1041,107
04/23/20141,1221,1251,1101,119
04/24/20141,1151,1191,1001,100
04/25/20141,1141,1281,1091,123
04/28/20141,1311,1331,1081,115
04/30/20141,1441,1491,1301,137
05/01/20141,1511,1581,1341,156
05/02/20141,1551,1881,1511,181
05/07/20141,1721,1741,1441,145
05/08/20141,1631,1921,1561,175
05/09/20141,1801,2071,1761,199
05/12/20141,1911,2401,1831,186
05/13/20141,2351,2371,1961,213
05/14/20141,2091,2291,2081,225
05/15/20141,2201,2271,2001,227
05/16/20141,2081,2101,1751,188
05/19/20141,1881,2221,1871,201
05/20/20141,2101,2341,2071,225
05/21/20141,2011,2351,2011,231
05/22/20141,2371,2691,2351,264
05/23/20141,2851,2991,2811,288
05/26/20141,3011,3111,2801,303
05/27/20141,3011,3121,2961,300
05/28/20141,3041,3051,2911,296
05/29/20141,2931,2961,2731,294
05/30/20141,2941,3081,2881,304
06/02/20141,3171,3411,3161,337
06/03/20141,3351,3451,3331,338
06/04/20141,3391,3601,3391,360
06/05/20141,3681,3691,3351,339
06/06/20141,3431,3451,3231,336
06/09/20141,3501,3501,3201,330
06/10/20141,3301,3311,3111,313
06/11/20141,3161,3201,3071,318
06/12/20141,2921,3021,2831,301
06/13/20141,2791,3291,2781,324
06/16/20141,3121,3261,3061,313
06/17/20141,3001,3151,2941,297
06/18/20141,3001,3031,2881,298
06/19/20141,3021,3341,2991,331
06/20/20141,3191,3501,3191,342
06/23/20141,3401,3521,3341,341
06/24/20141,3201,3461,3181,338
06/25/20141,3391,3441,3331,336
06/26/20141,3371,3481,3341,336
06/27/20141,3351,3391,3081,314
06/30/20141,3211,3331,3141,331
07/01/20141,3391,3661,3361,352
07/02/20141,3541,3691,3531,360
07/03/20141,3701,3701,3541,359
07/04/20141,3751,3751,3531,359
07/07/20141,3651,3651,3411,344
07/08/20141,3431,3631,3371,353
07/09/20141,3331,3591,3321,352
07/10/20141,3371,3511,3341,339
07/11/20141,3311,3551,3241,349
07/14/20141,3451,3801,3451,374
07/15/20141,3751,3851,3741,380
07/16/20141,3771,3991,3771,391
07/17/20141,3961,3981,3881,394
07/18/20141,3751,3891,3641,382
07/22/20141,395.51,4071,3911,404
07/23/20141,4081,424.51,407.51,411.5
07/24/20141,401.51,413.51,3921,399.5
07/25/20141,409.51,4111,3961,401.5
07/28/20141,3971,4151,3961,414.5
07/29/20141,413.51,427.51,4091,422.5
07/30/20141,4221,4271,418.51,422.5
07/31/20141,4331,4331,414.51,415
08/01/20141,4051,421.51,3981,398
08/04/20141,4201,4501,413.51,435.5
08/05/20141,442.51,448.51,4381,439.5
08/06/20141,4401,4431,428.51,440.5
08/07/20141,4301,435.51,417.51,428.5
08/08/20141,4231,433.51,3901,409
08/11/20141,4251,442.51,4171,439
08/12/20141,4451,4541,439.51,450
08/13/20141,4461,4551,434.51,441
08/14/20141,4551,472.51,4481,470
08/15/20141,4961,499.51,4881,493.5
08/18/20141,480.51,497.51,480.51,490
08/19/20141,5001,5031,4881,496.5
08/20/20141,494.51,499.51,4911,495.5
08/21/20141,4951,5191,4931,515
08/22/20141,5301,531.51,5121,515.5
08/25/20141,5261,527.51,5001,511
08/26/20141,5091,5251,503.51,519.5
08/27/20141,517.51,5251,5081,522.5
08/28/20141,5081,524.51,5061,523
08/29/20141,515.51,5241,495.51,498
09/01/20141,5021,529.51,5011,527
09/02/20141,529.51,534.51,5131,515.5
09/03/20141,5411,5411,511.51,514.5
09/04/20141,5141,522.51,503.51,517
09/05/20141,5331,5331,502.51,503.5
09/08/20141,494.51,4991,4761,497.5
09/09/20141,5091,5101,5001,502.5
09/10/20141,494.51,5191,4921,510.5
09/11/20141,5371,5481,5201,544.5
09/12/20141,624.51,6301,5821,594
09/16/20141,5931,607.51,5871,590.5
09/17/20141,5991,6061,583.51,584
09/18/20141,5891,601.51,582.51,583.5
09/19/20141,584.51,6201,580.51,600.5
09/22/20141,6001,6101,5871,596
09/24/20141,585.51,6231,585.51,615
09/25/20141,6151,6201,602.51,615
09/26/20141,5921,6181,5911,611
09/29/20141,610.51,6381,5991,634
09/30/20141,6411,6501,6241,633
10/01/20141,6201,647.51,6201,634
10/02/20141,629.51,631.51,5901,592
10/03/20141,5801,6071,576.51,606.5
10/06/20141,638.51,657.51,6261,649
10/07/20141,6401,6761,6401,660.5
10/08/20141,639.51,6421,6181,622
10/09/20141,6251,639.51,611.51,612.5
10/10/20141,586.51,6151,584.51,601
10/14/20141,5401,5551,506.51,536.5
10/15/20141,576.51,578.51,5481,565
10/16/20141,4931,548.51,488.51,529
10/17/20141,5131,527.51,4821,483.5
10/20/20141,5601,5661,541.51,559
10/21/20141,5551,569.51,5411,544.5
10/22/20141,554.51,595.51,554.51,595
10/23/20141,5911,5951,563.51,577
10/24/20141,6091,610.51,588.51,597.5
10/27/20141,605.51,6301,6001,626.5
10/28/20141,6151,641.51,6151,639
10/29/20141,645.51,6491,6281,644.5
10/30/20141,644.51,647.51,6321,637.5
10/31/20141,6441,7101,6401,699
11/04/20141,8001,8421,7831,791.5
11/05/20141,790.51,799.51,7641,778
11/06/20141,7961,797.51,7451,753
11/07/20141,750.51,7811,748.51,779
11/10/20141,777.51,788.51,7421,752.5
11/11/20141,7541,7941,7471,786.5
11/12/20141,8001,8091,783.51,789
11/13/20141,7751,7891,762.51,787
11/14/20141,8171,818.51,7901,810
11/17/20141,8001,8021,758.51,772
11/18/20141,799.51,8061,786.51,805
11/19/20141,8051,8151,7821,791.5
11/20/20141,791.51,803.51,7741,780.5
11/21/20141,7701,7831,741.51,762
11/25/20141,7751,777.51,720.51,722
11/26/20141,7531,7531,705.51,708.5
11/27/20141,7001,709.51,691.51,697.5
11/28/20141,7001,7151,6921,707
12/01/20141,6981,7241,696.51,713.5
12/02/20141,705.51,719.51,691.51,715
12/03/20141,7291,735.51,7001,708
12/04/20141,7381,7381,6881,705.5
12/05/20141,6851,719.51,672.51,719
12/08/20141,7401,7451,715.51,732.5
12/09/20141,7211,7371,715.51,730.5
12/10/20141,7401,747.51,7051,713.5
12/11/20141,688.51,7071,673.51,688.5
12/12/20141,6971,7451,691.51,722.5
12/15/20141,6871,7241,6861,695
12/16/20141,6911,7001,6621,666
12/17/20141,6381,661.51,635.51,653.5
12/18/20141,677.51,703.51,650.51,655
12/19/20141,690.51,7041,671.51,702.5
12/22/20141,725.51,7321,7041,707.5
12/24/20141,7191,722.51,702.51,710
12/25/20141,7011,7211,7011,713
12/26/20141,7111,7291,708.51,724.5
12/29/20141,7351,742.51,6981,718
12/30/20141,7151,716.51,685.51,686.5