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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,457.7895
CLOSE 1,456.7045

Low

LOW 1,331.5

High

HIGH 1,688
DATEOPENHIGHLOWCLOSE
01/04/20171,647.51,649.51,627.51,638.5
01/05/20171,6501,6711,6351,661.5
01/06/20171,6561,657.51,6341,646.5
01/10/20171,6851,6881,651.51,653
01/11/20171,6751,6751,6541,670
01/12/20171,6341,6421,5951,600
01/13/20171,606.51,612.51,597.51,610.5
01/16/20171,6061,6091,587.51,591.5
01/17/20171,5801,583.51,556.51,557
01/18/20171,5421,5531,533.51,544.5
01/19/20171,547.51,5611,5431,546
01/20/20171,538.51,548.51,5271,544
01/23/20171,5151,539.51,5121,530.5
01/24/20171,5261,5401,5241,527.5
01/25/20171,5371,541.51,5241,538
01/26/20171,5381,548.51,5311,538
01/27/20171,5401,5431,5321,537
01/30/20171,5491,549.51,5291,539.5
01/31/20171,5301,548.51,511.51,513.5
02/01/20171,484.51,4861,457.51,465
02/02/20171,4651,474.51,462.51,465
02/03/20171,481.51,4851,465.51,478
02/06/20171,4901,491.51,4761,487
02/07/20171,4871,492.51,480.51,490.5
02/08/20171,5081,5081,4911,497.5
02/09/20171,502.51,502.51,4871,500.5
02/10/20171,519.51,537.51,5121,533.5
02/13/20171,537.51,545.51,5291,538.5
02/14/20171,5371,538.51,5271,530
02/15/20171,540.51,5491,538.51,545
02/16/20171,5451,5541,5301,539
02/17/20171,522.51,5431,521.51,543
02/20/20171,523.51,5261,5081,513
02/21/20171,5031,515.51,501.51,505.5
02/22/20171,506.51,512.51,501.51,510
02/23/20171,5151,529.51,511.51,529.5
02/24/20171,529.51,533.51,5201,531
02/27/20171,5251,533.51,5141,523
02/28/20171,5171,528.51,510.51,512
03/01/20171,5181,533.51,514.51,527
03/02/20171,544.51,5451,535.51,539.5
03/03/20171,5451,5461,5301,536
03/06/20171,5361,5391,5281,531.5
03/07/20171,539.51,5481,537.51,544.5
03/08/20171,5281,536.51,5261,533
03/09/20171,544.51,5451,533.51,540.5
03/10/20171,5421,562.51,5391,560.5
03/13/20171,5431,5591,5371,554.5
03/14/20171,5511,5521,5371,541.5
03/15/20171,5381,5421,522.51,534
03/16/20171,5291,5341,522.51,527
03/17/20171,510.51,513.51,4901,493
03/21/20171,4931,517.51,491.51,517
03/22/20171,5001,5081,4981,504
03/23/20171,5071,509.51,4951,505.5
03/24/20171,4901,523.51,4881,520
03/27/20171,5031,5141,4971,500
03/28/20171,5121,5191,5041,513
03/29/20171,501.51,507.51,493.51,505
03/30/20171,5101,519.51,4851,487.5
03/31/20171,4971,5011,4661,466
04/03/20171,477.51,4991,4711,492
04/04/20171,484.51,5041,482.51,488.5
04/05/20171,507.51,507.51,484.51,490
04/06/20171,4981,503.51,4831,491.5
04/07/20171,5091,5091,4811,494
04/10/20171,5051,525.51,500.51,513.5
04/11/20171,515.51,5301,513.51,525.5
04/12/20171,529.51,529.51,499.51,516.5
04/13/20171,5131,518.51,5071,514
04/14/20171,530.51,5311,5001,506.5
04/17/20171,5021,523.51,5021,517.5
04/18/20171,518.51,521.51,5041,513
04/19/20171,5041,522.51,501.51,501.5
04/20/20171,5011,5031,4841,491.5
04/21/20171,502.51,5271,501.51,524
04/24/20171,542.51,5541,5411,550
04/25/20171,5451,556.51,5451,552.5
04/26/20171,5601,569.51,555.51,565
04/27/20171,5581,563.51,512.51,516
04/28/20171,4971,499.51,4551,468
05/01/20171,4601,464.51,4261,431.5
05/02/20171,4351,4371,4291,434.5
05/08/20171,4351,4491,429.51,444.5
05/09/20171,4351,4461,433.51,443
05/10/20171,4351,4401,4281,438
05/11/20171,4351,436.51,408.51,429
05/12/20171,4061,4171,3961,403.5
05/15/20171,4041,4381,4031,435.5
05/16/20171,446.51,460.51,4331,460
05/17/20171,4471,448.51,4261,427.5
05/18/20171,414.51,4351,4141,429
05/19/20171,4201,4281,406.51,421.5
05/22/20171,416.51,423.51,4121,416
05/23/20171,4101,4241,408.51,414
05/24/20171,4191,4191,408.51,413
05/25/20171,408.51,4111,3981,405
05/26/20171,4091,4141,4021,409.5
05/29/20171,4111,415.51,4031,403.5
05/30/20171,4031,4061,397.51,403.5
05/31/20171,3971,402.51,3921,398.5
06/01/20171,4081,4131,4021,409
06/02/20171,406.51,4161,398.51,414
06/05/20171,4121,420.51,4031,414.5
06/06/20171,3961,397.51,353.51,356.5
06/07/20171,3471,359.51,338.51,354
06/08/20171,3601,3621,3451,347.5
06/09/20171,351.51,352.51,337.51,343
06/12/20171,3501,3581,3401,355.5
06/13/20171,355.51,3681,3511,363.5
06/14/20171,362.51,3711,3601,360
06/15/20171,3501,372.51,3481,366.5
06/16/20171,371.51,378.51,362.51,369.5
06/19/20171,372.51,386.51,3721,383.5
06/20/20171,3861,390.51,3791,379
06/21/20171,3801,3841,369.51,377
06/22/20171,3861,3911,3851,387
06/23/20171,3901,4121,387.51,405
06/26/20171,387.51,4041,386.51,401.5
06/27/20171,390.51,3931,3751,380
06/28/20171,375.51,384.51,3701,374
06/29/20171,369.51,3761,365.51,368.5
06/30/20171,362.51,374.51,359.51,374.5
07/03/20171,3761,385.51,3711,383
07/04/20171,385.51,3881,3761,380.5
07/05/20171,3871,3871,370.51,377
07/06/20171,3881,389.51,373.51,380
07/07/20171,3911,3921,3741,379.5
07/10/20171,387.51,3901,378.51,385.5
07/11/20171,3871,3881,376.51,386.5
07/12/20171,384.51,389.51,377.51,379.5
07/13/20171,384.51,3851,366.51,370
07/14/20171,3611,365.51,358.51,360.5
07/18/20171,3581,3601,331.51,337.5
07/19/20171,3431,3721,342.51,367.5
07/20/20171,372.51,378.51,3641,374
07/21/20171,3741,3741,357.51,360
07/24/20171,3531,354.51,3381,340
07/25/20171,3451,3461,336.51,338
07/26/20171,3391,345.51,337.51,344
07/27/20171,346.51,359.51,3461,353
07/28/20171,3501,385.51,3481,383
07/31/20171,3921,410.51,386.51,408
08/01/20171,4011,410.51,3961,406.5
08/02/20171,412.51,4161,3991,404.5
08/03/20171,404.51,408.51,400.51,406.5
08/04/20171,4051,4081,4011,403
08/07/20171,4031,409.51,4021,404
08/08/20171,403.51,4051,3921,396
08/09/20171,3971,408.51,3931,399.5
08/10/20171,4011,4011,3841,386
08/14/20171,3701,3771,366.51,368.5
08/15/20171,3731,3921,3711,384.5
08/16/20171,3861,4011,383.51,399
08/17/20171,3901,396.51,3771,394
08/18/20171,383.51,386.51,3751,381
08/21/20171,385.51,3931,384.51,386
08/22/20171,3901,392.51,3781,383
08/23/20171,390.51,401.51,3831,385
08/24/20171,3781,3821,3691,369.5
08/25/20171,369.51,3811,3691,376
08/28/20171,3761,3851,3741,381
08/29/20171,3731,391.51,372.51,390.5
08/30/20171,3951,402.51,386.51,388.5
08/31/20171,387.51,396.51,3761,383.5
09/01/20171,3941,4031,390.51,402
09/04/20171,395.51,402.51,382.51,386.5
09/05/20171,3911,3931,385.51,386
09/06/20171,384.51,384.51,3701,374
09/07/20171,379.51,390.51,376.51,381
09/08/20171,3811,3861,366.51,369.5
09/11/20171,3861,4031,3851,402
09/12/20171,4101,414.51,4061,409.5
09/13/20171,4141,4141,399.51,401
09/14/20171,3991,4141,3911,392.5
09/15/20171,422.51,4431,4221,442.5
09/19/20171,453.51,4661,451.51,466
09/20/20171,4591,466.51,4551,460.5
09/21/20171,466.51,474.51,444.51,445
09/22/20171,441.51,4441,417.51,419
09/25/20171,4301,4471,428.51,446
09/26/20171,444.51,4511,435.51,446.5
09/27/20171,4301,4361,422.51,424.5
09/28/20171,426.51,4271,416.51,425
09/29/20171,4241,4321,415.51,431.5
10/02/20171,4431,454.51,433.51,454
10/03/20171,4661,479.51,4651,479
10/04/20171,4791,4791,4661,471.5
10/05/20171,4761,4791,463.51,467
10/06/20171,4761,4761,4531,456
10/10/20171,4791,4801,4671,480
10/11/20171,476.51,4821,472.51,478.5
10/12/20171,4841,4911,472.51,475.5
10/13/20171,4541,468.51,449.51,463.5
10/16/20171,462.51,4731,461.51,467.5
10/17/20171,468.51,4811,4671,480
10/18/20171,4991,515.51,4941,511
10/19/20171,5111,522.51,506.51,512.5
10/20/20171,5301,5311,5181,524.5
10/23/20171,5331,537.51,517.51,520.5
10/24/20171,5181,5231,5131,522
10/25/20171,5271,5291,514.51,520
10/26/20171,5201,522.51,5121,519.5
10/27/20171,538.51,560.51,5351,560.5
10/30/20171,5701,5701,5451,554
10/31/20171,538.51,544.51,5031,508.5
11/01/20171,485.51,501.51,4821,496
11/02/20171,501.51,5191,491.51,518
11/06/20171,5211,521.51,4981,502
11/07/20171,5051,5161,4971,512
11/08/20171,5011,501.51,485.51,488.5
11/09/20171,504.51,5401,497.51,512
11/10/20171,490.51,5001,4801,495
11/13/20171,480.51,4931,4781,478.5
11/14/20171,472.51,4771,463.51,469.5
11/15/20171,458.51,4781,4571,458
11/16/20171,4521,471.51,4421,469
11/17/20171,458.51,4761,4521,460
11/20/20171,456.51,4631,449.51,450.5
11/21/20171,451.51,4541,4371,437.5
11/22/20171,435.51,4371,4161,416.5
11/24/20171,408.51,422.51,404.51,417
11/27/20171,4201,430.51,4141,421
11/28/20171,4181,4231,4101,418
11/29/20171,4251,4311,4181,425.5
11/30/20171,4351,439.51,4211,426
12/01/20171,4251,430.51,418.51,425.5
12/04/20171,4331,447.51,431.51,440.5
12/05/20171,430.51,4341,421.51,429
12/06/20171,422.51,430.51,4041,406.5
12/07/20171,424.51,424.51,4101,419
12/08/20171,433.51,4381,4271,430
12/11/20171,436.51,4461,4331,436
12/12/20171,4381,4481,437.51,442
12/13/20171,451.51,455.51,4441,445
12/14/20171,4581,461.51,4481,451.5
12/15/20171,4541,456.51,4291,431.5
12/18/20171,445.51,4521,4431,448
12/19/20171,4451,4591,443.51,451
12/20/20171,4481,4581,446.51,454.5
12/21/20171,4511,454.51,435.51,440.5
12/22/20171,4271,439.51,425.51,438
12/25/20171,4371,440.51,4321,440
12/26/20171,4311,439.51,428.51,429.5
12/27/20171,4321,4381,4291,430
12/28/20171,4291,441.51,428.51,432.5
12/29/20171,4351,4401,4301,437