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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,576.8755
CLOSE 1,574.0633

Low

LOW 1,358

High

HIGH 1,779
DATEOPENHIGHLOWCLOSE
01/04/20161,7181,7341,6781,685.5
01/05/20161,671.51,687.51,6461,663
01/06/20161,712.51,7141,656.51,674.5
01/07/20161,6811,7061,6571,679
01/08/20161,652.51,709.51,643.51,677
01/12/20161,6451,6741,6011,606.5
01/13/20161,6361,649.51,6281,649
01/14/20161,6171,631.51,5721,610.5
01/15/20161,629.51,6441,574.51,585.5
01/18/20161,549.51,569.51,535.51,559.5
01/19/20161,559.51,5851,554.51,570.5
01/20/20161,5671,5791,5311,536
01/21/20161,5421,569.51,499.51,500
01/22/20161,552.51,602.51,5401,597
01/25/20161,6091,613.51,5771,600.5
01/26/20161,5871,608.51,572.51,595.5
01/27/20161,6041,635.51,6001,630.5
01/28/20161,628.51,650.51,6131,628
01/29/20161,6681,6701,592.51,650
02/01/20161,7161,726.51,6931,698.5
02/02/20161,7131,749.51,709.51,738.5
02/03/20161,7061,7331,680.51,690.5
02/04/20161,6901,697.51,648.51,658.5
02/05/20161,608.51,651.51,603.51,646.5
02/08/20161,635.51,668.51,6191,662.5
02/09/20161,622.51,6421,6151,626.5
02/10/20161,618.51,6211,555.51,578.5
02/12/20161,548.51,5581,4761,497
02/15/20161,563.51,6201,544.51,606
02/16/20161,6031,629.51,5911,602.5
02/17/20161,602.51,622.51,5361,549
02/18/20161,6001,601.51,5761,585
02/19/20161,5801,5961,5691,581
02/22/20161,573.51,5921,563.51,577
02/23/20161,5801,591.51,562.51,573
02/24/20161,5731,574.51,540.51,564.5
02/25/20161,5801,603.51,569.51,597.5
02/26/20161,6101,627.51,607.51,611
02/29/20161,6401,6671,6241,624
03/01/20161,5801,609.51,575.51,600.5
03/02/20161,648.51,663.51,6301,657.5
03/03/20161,6251,6301,6031,625
03/04/20161,6091,613.51,576.51,591.5
03/07/20161,5981,5981,5711,582
03/08/20161,5821,582.51,5491,568.5
03/09/20161,5681,5761,5201,541
03/10/20161,551.51,5601,5411,543
03/11/20161,5091,538.51,5081,529.5
03/14/20161,538.51,543.51,5261,532
03/15/20161,5401,5661,5351,555.5
03/16/20161,5411,5551,521.51,529
03/17/20161,5601,560.51,520.51,535
03/18/20161,5201,529.51,482.51,496.5
03/22/20161,511.51,5611,4951,545
03/23/20161,551.51,576.51,5261,531.5
03/24/20161,5381,559.51,531.51,548.5
03/25/20161,564.51,5671,545.51,553.5
03/28/20161,567.51,589.51,562.51,588
03/29/20161,582.51,5881,5331,538.5
03/30/20161,513.51,5231,5021,506.5
03/31/20161,521.51,5251,493.51,496.5
04/01/20161,480.51,4851,4101,415
04/04/20161,4101,442.51,408.51,421
04/05/20161,442.51,448.51,407.51,414
04/06/20161,4141,4191,3911,396.5
04/07/20161,366.51,4221,3581,420.5
04/08/20161,411.51,463.51,396.51,451.5
04/11/20161,4461,452.51,4281,448
04/12/20161,460.51,470.51,438.51,438.5
04/13/20161,467.51,4891,4591,481
04/14/20161,500.51,5281,4851,527
04/15/20161,5051,5511,503.51,541.5
04/18/20161,491.51,5081,477.51,495
04/19/20161,5071,5221,5001,512.5
04/20/20161,521.51,5441,512.51,518
04/21/20161,5481,565.51,5271,565
04/22/20161,553.51,573.51,5461,572.5
04/25/20161,582.51,582.51,5601,573
04/26/20161,563.51,577.51,5561,575.5
04/27/20161,5761,5791,5341,551.5
04/28/20161,5661,572.51,4831,497
05/02/20161,421.51,449.51,4151,445.5
05/06/20161,462.51,4701,4331,450
05/09/20161,4501,4511,4311,443
05/10/20161,4461,481.51,4381,478.5
05/11/20161,4881,491.51,4531,456.5
05/12/20161,4401,479.51,439.51,475
05/13/20161,489.51,489.51,447.51,466
05/16/20161,4671,4851,4571,466
05/17/20161,482.51,500.51,4641,500
05/18/20161,487.51,520.51,486.51,503.5
05/19/20161,5041,5151,488.51,489.5
05/20/20161,4831,4931,477.51,487.5
05/23/20161,4771,484.51,461.51,481
05/24/20161,471.51,4731,460.51,469.5
05/25/20161,480.51,4891,4281,429
05/26/20161,4451,463.51,4321,459.5
05/27/20161,4631,4761,455.51,466
05/30/20161,4691,494.51,4601,493.5
05/31/20161,487.51,5171,4851,517
06/01/20161,4991,519.51,494.51,500
06/02/20161,4801,498.51,466.51,482.5
06/03/20161,4861,5041,484.51,501.5
06/06/20161,470.51,495.51,463.51,491
06/07/20161,493.51,5251,493.51,524
06/08/20161,5501,556.51,532.51,556.5
06/09/20161,5551,567.51,5491,562
06/10/20161,5801,5801,552.51,567.5
06/13/20161,5351,549.51,526.51,527.5
06/14/20161,520.51,5301,5011,520.5
06/15/20161,510.51,5431,508.51,534.5
06/16/20161,5271,5341,484.51,490.5
06/17/20161,514.51,5301,502.51,503
06/20/20161,5251,5541,524.51,546
06/21/20161,5461,613.51,541.51,605
06/22/20161,6301,6361,6211,626.5
06/23/20161,6351,638.51,606.51,613
06/24/20161,613.51,629.51,477.51,496
06/27/20161,5401,600.51,539.51,595
06/28/20161,5691,633.51,568.51,610
06/29/20161,6301,6381,608.51,615
06/30/20161,603.51,621.51,6001,600
07/01/20161,6001,6091,5931,603.5
07/04/20161,6181,6331,611.51,624
07/05/20161,623.51,6261,6151,617
07/06/20161,598.51,613.51,571.51,592
07/07/20161,590.51,592.51,555.51,587
07/08/20161,6151,6171,5991,603.5
07/11/20161,6301,6401,609.51,628
07/12/20161,6521,6871,649.51,667.5
07/13/20161,7001,701.51,642.51,651.5
07/14/20161,635.51,6501,6241,645
07/15/20161,646.51,646.51,598.51,608
07/19/20161,6241,6611,618.51,661
07/20/20161,6631,673.51,651.51,673
07/21/20161,6751,6791,639.51,647
07/22/20161,6391,6691,6351,656
07/25/20161,6751,682.51,6611,667.5
07/26/20161,6671,6951,6661,691.5
07/27/20161,731.51,7421,7011,701.5
07/28/20161,7181,734.51,685.51,694.5
07/29/20161,6941,7281,610.51,721.5
08/01/20161,7251,7791,7201,778.5
08/02/20161,771.51,775.51,7401,740
08/03/20161,7401,748.51,7251,729
08/04/20161,726.51,7351,682.51,699.5
08/05/20161,7161,7271,6681,685.5
08/08/20161,688.51,698.51,674.51,687
08/09/20161,687.51,699.51,677.51,694
08/10/20161,6791,684.51,663.51,670
08/12/20161,6651,693.51,650.51,693
08/15/20161,6851,686.51,655.51,657.5
08/16/20161,6471,653.51,6261,634
08/17/20161,629.51,6351,6201,625.5
08/18/20161,6101,6121,5771,577
08/19/20161,5651,567.51,519.51,532
08/22/20161,5441,562.51,5391,554
08/23/20161,5841,605.51,5781,598
08/24/20161,6501,6531,6311,653
08/25/20161,6441,6471,616.51,619.5
08/26/20161,6201,6201,559.51,590
08/29/20161,6201,625.51,593.51,602.5
08/30/20161,604.51,618.51,5971,600
08/31/20161,6101,6121,564.51,580.5
09/01/20161,585.51,6071,574.51,602
09/02/20161,6101,6351,608.51,629
09/05/20161,6441,6491,6051,608.5
09/06/20161,5921,605.51,5801,580
09/07/20161,579.51,6001,575.51,598
09/08/20161,566.51,590.51,563.51,586
09/09/20161,601.51,609.51,5751,578
09/12/20161,568.51,578.51,561.51,569
09/13/20161,572.51,5951,5701,591
09/14/20161,5941,614.51,590.51,594
09/15/20161,5821,5921,570.51,580
09/16/20161,5781,5841,5611,582.5
09/20/20161,5551,5831,5551,569.5
09/21/20161,5781,588.51,5481,580
09/23/20161,585.51,607.51,5761,594.5
09/26/20161,6141,6181,582.51,589.5
09/27/20161,5911,6091,5701,607.5
09/28/20161,5901,6031,5791,595.5
09/29/20161,603.51,606.51,580.51,600
09/30/20161,582.51,5851,563.51,573.5
10/03/20161,5761,5901,566.51,571
10/04/20161,5721,580.51,566.51,578
10/05/20161,5801,584.51,5711,572
10/06/20161,585.51,585.51,5741,584
10/07/20161,5781,586.51,5601,567
10/11/20161,5671,572.51,5631,568.5
10/12/20161,5511,562.51,5461,550
10/13/20161,5491,5601,533.51,540
10/14/20161,532.51,544.51,5301,530
10/17/20161,522.51,542.51,5131,539
10/18/20161,5391,5471,5221,532.5
10/19/20161,532.51,5401,5261,533.5
10/20/20161,5381,554.51,531.51,554.5
10/21/20161,5581,5581,5241,525
10/24/20161,5571,579.51,544.51,579
10/25/20161,582.51,5851,5581,565.5
10/26/20161,5601,5671,556.51,557
10/27/20161,5501,560.51,543.51,550
10/28/20161,5701,5981,561.51,585.5
10/31/20161,577.51,579.51,548.51,559.5
11/01/20161,5471,5561,537.51,544.5
11/02/20161,541.51,5671,5301,544.5
11/04/20161,5261,527.51,4771,482
11/07/20161,499.51,5061,4761,483
11/08/20161,494.51,511.51,488.51,493.5
11/09/20161,5201,526.51,454.51,479
11/10/20161,5871,5871,5331,554
11/11/20161,5831,583.51,5551,561
11/14/20161,5651,5711,5511,555.5
11/15/20161,553.51,5901,541.51,590
11/16/20161,595.51,615.51,5771,607
11/17/20161,6031,6171,6021,613
11/18/20161,6101,6101,560.51,561
11/21/20161,5681,598.51,5641,588.5
11/22/20161,5881,595.51,5731,595.5
11/24/20161,595.51,5991,580.51,582.5
11/25/20161,5821,594.51,576.51,585
11/28/20161,5801,580.51,5661,572.5
11/29/20161,5781,594.51,5761,589.5
11/30/20161,5921,5921,571.51,579.5
12/01/20161,581.51,5831,553.51,562
12/02/20161,552.51,565.51,5461,554
12/05/20161,5491,556.51,536.51,542
12/06/20161,553.51,5621,5361,538
12/07/20161,5381,539.51,523.51,530
12/08/20161,511.51,526.51,5071,526.5
12/09/20161,529.51,5501,526.51,532.5
12/12/20161,5501,570.51,541.51,561.5
12/13/20161,570.51,605.51,562.51,602
12/14/20161,601.51,6131,5891,593
12/15/20161,6001,601.51,5831,593.5
12/16/20161,5981,599.51,576.51,595.5
12/19/20161,6101,6311,605.51,630.5
12/20/20161,6421,6521,633.51,644.5
12/21/20161,6501,6531,6291,632
12/22/20161,6381,6441,610.51,622
12/26/20161,637.51,6401,6251,634
12/27/20161,6391,6471,6271,635
12/28/20161,632.51,632.51,6151,620.5
12/29/20161,621.51,624.51,5981,603.5
12/30/20161,602.51,625.51,5981,623.5