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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,804.207
CLOSE 1,802.8586

Low

LOW 1,514.5

High

HIGH 2,047
DATEOPENHIGHLOWCLOSE
01/05/20151,673.51,699.51,663.51,688.5
01/06/20151,6601,7021,6581,673
01/07/20151,6701,703.51,6691,686.5
01/08/20151,695.51,7571,6951,749.5
01/09/20151,7881,7901,7641,778
01/13/20151,7531,763.51,7321,756.5
01/14/20151,7321,7461,7231,729.5
01/15/20151,7491,759.51,7321,753.5
01/16/20151,7221,7481,7001,744
01/19/20151,754.51,7631,735.51,755
01/20/20151,764.51,805.51,752.51,804.5
01/21/20151,8031,803.51,7701,788
01/22/20151,797.51,819.51,7881,817
01/23/20151,8201,8221,757.51,784
01/26/20151,760.51,7791,7561,767
01/27/20151,783.51,8111,762.51,810
01/28/20151,7801,8171,7801,809
01/29/20151,8071,8331,8041,823
01/30/20151,8401,862.51,828.51,829.5
02/02/20151,821.51,8651,820.51,852
02/03/20151,9061,9061,8351,845
02/04/20151,872.51,8741,8221,828
02/05/20151,8051,811.51,7841,787.5
02/06/20151,7901,826.51,7901,820
02/09/20151,8331,8391,8091,830
02/10/20151,8301,834.51,803.51,822
02/12/20151,8421,846.51,823.51,831
02/13/20151,811.51,8321,8111,823.5
02/16/20151,8301,8311,796.51,812
02/17/20151,800.51,8111,7921,807.5
02/18/20151,8201,8451,8161,845
02/19/20151,8451,8691,8441,862
02/20/20151,8721,8841,8561,863.5
02/23/20151,876.51,884.51,8631,871.5
02/24/20151,8741,884.51,845.51,884.5
02/25/20151,8851,8941,8731,879
02/26/20151,875.51,8991,8661,898
02/27/20151,9001,9331,8941,901
03/02/20151,933.51,965.51,930.51,950
03/03/20151,9501,9771,9501,977
03/04/20151,9701,9841,961.51,980
03/05/20151,9712,0101,9692,000
03/06/20151,996.52,0471,996.52,027
03/09/20152,0102,022.51,9501,953
03/10/20151,955.51,981.51,935.51,950
03/11/20151,9501,976.51,944.51,964
03/12/20151,9802,0161,9802,009
03/13/20152,0092,0101,976.51,994.5
03/16/20151,9881,9911,9651,965
03/17/20151,9842,001.51,9742,000
03/18/20151,9752,0071,9752,006
03/19/20151,989.52,0031,9731,988
03/20/20151,9972,0041,9772,000
03/23/20152,0102,0331,9902,030
03/24/20152,0102,026.52,0072,014
03/25/20152,0142,017.51,9812,000
03/26/20151,9982,002.51,963.51,977.5
03/27/20151,9481,9881,9321,950
03/30/20151,9731,997.51,9701,988
03/31/20152,0132,0171,967.51,967.5
04/01/20151,9441,9741,905.51,917.5
04/02/20151,9181,952.51,9181,932
04/03/20151,9501,9551,9361,954.5
04/06/20151,9461,9651,9321,956
04/07/20151,9601,966.51,945.51,961
04/08/20151,9711,9811,9621,976
04/09/20151,995.52,0001,986.51,996
04/10/20151,982.51,9851,944.51,944.5
04/13/20151,942.51,9471,9251,939.5
04/14/20151,942.51,948.51,9311,943.5
04/15/20151,9491,9491,9151,923
04/16/20151,8801,9161,8661,916
04/17/20151,8881,9141,8881,896.5
04/20/20151,8961,9051,8801,883
04/21/20151,9101,9641,8961,957.5
04/22/20151,985.51,9901,9661,983
04/23/20151,9961,9971,966.51,975.5
04/24/20151,9651,9671,9431,948
04/27/20151,9361,945.51,9231,933.5
04/28/20151,9211,9371,9161,924.5
04/30/20151,8901,899.51,859.51,869.5
05/01/20151,8601,8821,856.51,875
05/07/20151,8501,855.51,800.51,825
05/08/20151,799.51,842.51,7911,832
05/11/20151,8941,894.51,8021,813
05/12/20151,8001,8111,7481,755.5
05/13/20151,7331,758.51,7211,755
05/14/20151,7251,748.51,7151,719
05/15/20151,7201,7671,7201,760
05/18/20151,7751,780.51,756.51,775
05/19/20151,7751,792.51,7651,785
05/20/20151,809.51,832.51,8011,819
05/21/20151,8391,839.51,8131,821.5
05/22/20151,8301,8371,8181,821
05/25/20151,820.51,8241,8081,817.5
05/26/20151,8051,8241,801.51,815
05/27/20151,8461,8461,809.51,816
05/28/20151,8251,8331,815.51,820
05/29/20151,8201,8261,806.51,812
06/01/20151,788.51,814.51,7861,807.5
06/02/20151,8281,8411,819.51,834
06/03/20151,8291,8301,810.51,826.5
06/04/20151,8271,8301,8101,814.5
06/05/20151,813.51,820.51,805.51,816
06/08/20151,8101,8111,7781,778
06/09/20151,7731,7901,756.51,757
06/10/20151,7511,786.51,750.51,763.5
06/11/20151,768.51,784.51,7551,760.5
06/12/20151,768.51,8021,7601,785.5
06/15/20151,766.51,796.51,763.51,793
06/16/20151,7961,7981,7751,789
06/17/20151,7971,801.51,778.51,793
06/18/20151,7941,8041,785.51,790
06/19/20151,798.51,801.51,7751,775.5
06/22/20151,775.51,8031,772.51,801
06/23/20151,8101,838.51,7921,838.5
06/24/20151,8451,8451,827.51,831
06/25/20151,815.51,8331,8111,817
06/26/20151,798.51,814.51,787.51,800
06/29/20151,7601,7701,7381,743
06/30/20151,7361,758.51,734.51,745.5
07/01/20151,745.51,759.51,7391,754.5
07/02/20151,770.51,7861,7581,783.5
07/03/20151,783.51,793.51,7751,791
07/06/20151,772.51,792.51,7631,775.5
07/07/20151,7971,807.51,7811,807
07/08/20151,8071,8181,770.51,771
07/09/20151,7201,7511,7051,749.5
07/10/20151,7681,8221,762.51,780
07/13/20151,7821,820.51,7781,815.5
07/14/20151,833.51,8481,817.51,830.5
07/15/20151,8471,8711,8441,863
07/16/20151,8901,8971,8601,870.5
07/17/20151,862.51,876.51,8611,869
07/21/20151,8801,904.51,872.51,904.5
07/22/20151,9101,9221,8991,910
07/23/20151,9331,9751,927.51,972.5
07/24/20151,972.51,9791,9561,967.5
07/27/20151,943.51,9621,9251,940.5
07/28/20151,9261,939.51,9121,927.5
07/29/20151,952.51,9541,921.51,930.5
07/30/20151,895.51,8991,809.51,852
07/31/20151,8001,8671,8001,867
08/03/20151,9191,939.51,9011,921.5
08/04/20151,932.51,9781,9171,975
08/05/20151,9802,0091,947.51,980
08/06/20151,9972,002.51,9611,961
08/07/20151,9401,9401,896.51,918.5
08/10/20151,920.51,957.51,910.51,956.5
08/11/20151,9491,950.51,9161,941
08/12/20151,9331,9531,9181,932.5
08/13/20151,9151,941.51,901.51,936
08/14/20151,9501,951.51,922.51,939
08/17/20151,9491,9671,932.51,942.5
08/18/20151,9491,9771,9461,969
08/19/20151,951.51,971.51,938.51,939.5
08/20/20151,9401,960.51,917.51,919
08/21/20151,9001,9101,878.51,884
08/24/20151,8601,8691,780.51,780.5
08/25/20151,727.51,8241,717.51,719.5
08/26/20151,7011,7801,664.51,768
08/27/20151,8081,8371,7691,781
08/28/20151,8211,821.51,7811,804
08/31/20151,813.51,813.51,7781,800
09/01/20151,783.51,790.51,693.51,695.5
09/02/20151,667.51,731.51,6601,684.5
09/03/20151,7151,7561,6991,700
09/04/20151,6941,705.51,650.51,665.5
09/07/20151,6731,7001,659.51,675
09/08/20151,683.51,6921,5971,597
09/09/20151,6661,7531,6471,753
09/10/20151,6811,710.51,662.51,697
09/11/20151,6581,726.51,656.51,686
09/14/20151,736.51,7371,663.51,666
09/15/20151,713.51,718.51,656.51,663.5
09/16/20151,6681,6751,646.51,669.5
09/17/20151,6781,6881,6521,667
09/18/20151,6691,683.51,649.51,650
09/24/20151,6331,6361,577.51,577.5
09/25/20151,6091,661.51,597.51,628
09/28/20151,6301,6451,591.51,609.5
09/29/20151,580.51,585.51,514.51,518
09/30/20151,5581,5661,527.51,545
10/01/20151,5591,584.51,536.51,575
10/02/20151,543.51,5721,537.51,544
10/05/20151,5701,5981,5601,577
10/06/20151,5881,613.51,570.51,585
10/07/20151,564.51,5811,541.51,554.5
10/08/20151,554.51,5581,520.51,524
10/09/20151,5471,582.51,539.51,582
10/13/20151,569.51,5931,5581,583.5
10/14/20151,5851,5861,5421,555.5
10/15/20151,635.51,635.51,5801,591
10/16/20151,6071,638.51,6021,625.5
10/19/20151,6421,6491,613.51,621
10/20/20151,6611,679.51,647.51,655.5
10/21/20151,6501,652.51,6191,648
10/22/20151,6311,641.51,611.51,612
10/23/20151,6601,6611,628.51,649.5
10/26/20151,689.51,6961,6741,684
10/27/20151,6991,703.51,682.51,687.5
10/28/20151,7001,704.51,672.51,694
10/29/20151,7101,7421,7061,732.5
10/30/20151,744.51,7801,7201,765
11/02/20151,7481,7591,7081,718
11/04/20151,740.51,7821,740.51,751
11/05/20151,7651,7841,7611,768
11/06/20151,768.51,789.51,7621,786.5
11/09/20151,7761,8041,7721,802
11/10/20151,7731,801.51,770.51,801
11/11/20151,7841,7841,7311,764
11/12/20151,7641,7931,7451,770
11/13/20151,7621,7621,7351,753
11/16/20151,730.51,7481,708.51,737
11/17/20151,7521,754.51,721.51,726.5
11/18/20151,7301,7531,725.51,732
11/19/20151,7601,7651,7301,734
11/20/20151,7201,7441,7181,740.5
11/24/20151,7431,7581,7371,748
11/25/20151,7401,7521,732.51,744
11/26/20151,759.51,774.51,7521,755.5
11/27/20151,7551,7591,741.51,743.5
11/30/20151,746.51,753.51,7221,733.5
12/01/20151,7151,759.51,7131,749.5
12/02/20151,7521,7651,7461,754.5
12/03/20151,7561,758.51,7411,755
12/04/20151,7321,748.51,705.51,713
12/07/20151,722.51,733.51,7151,726
12/08/20151,756.51,7611,704.51,715
12/09/20151,7151,7151,670.51,674
12/10/20151,6501,671.51,631.51,660
12/11/20151,6531,6941,6521,691
12/14/20151,6411,659.51,640.51,655.5
12/15/20151,6741,6741,641.51,646
12/16/20151,6801,7161,6741,710
12/17/20151,7501,7501,718.51,720
12/18/20151,7251,797.51,700.51,701
12/21/20151,6821,695.51,6681,681.5
12/22/20151,6991,7061,681.51,683
12/24/20151,7101,718.51,6801,685
12/25/20151,691.51,694.51,6781,681
12/28/20151,692.51,7111,685.51,704
12/29/20151,7041,7391,7041,733
12/30/20151,7391,745.51,7231,731.5