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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,686.9347
CLOSE 1,684.4224

Low

LOW 1,368

High

HIGH 2,056
DATEOPENHIGHLOWCLOSE
01/04/20181,4501,4591,4421,458
01/05/20181,4611,463.51,4511,454
01/09/20181,478.51,478.51,453.51,459.5
01/10/20181,4601,465.51,451.51,460
01/11/20181,466.51,4681,4471,454
01/12/20181,4531,4571,435.51,439.5
01/15/20181,4391,4431,4261,436
01/16/20181,434.51,4451,4331,438
01/17/20181,425.51,4331,4161,420
01/18/20181,4181,4181,384.51,390
01/19/20181,395.51,398.51,379.51,383.5
01/22/20181,3841,3971,383.51,396.5
01/23/20181,3971,4161,396.51,413
01/24/20181,4061,421.51,405.51,417
01/25/20181,4241,426.51,4131,418
01/26/20181,4491,4521,419.51,422
01/29/20181,4201,4241,4151,420
01/30/20181,411.51,419.51,4041,411.5
01/31/20181,4121,4561,4041,440
02/01/20181,449.51,4991,4461,495
02/02/20181,4801,494.51,468.51,488.5
02/05/20181,4791,490.51,462.51,475
02/06/20181,447.51,4861,4111,430
02/07/20181,450.51,4981,4491,465
02/08/20181,470.51,5001,4671,495.5
02/09/20181,466.51,4811,4511,479
02/13/20181,480.51,4821,455.51,456.5
02/14/20181,456.51,466.51,4401,453.5
02/15/20181,4681,472.51,4511,468.5
02/16/20181,4881,5111,484.51,486.5
02/19/20181,502.51,525.51,492.51,524
02/20/20181,5171,5291,5111,527
02/21/20181,526.51,526.51,4951,508.5
02/22/20181,508.51,5201,495.51,509
02/23/20181,5141,5281,5091,528
02/26/20181,5481,5761,546.51,569
02/27/20181,594.51,6031,5851,599.5
02/28/20181,582.51,596.51,5751,580.5
03/01/20181,5491,561.51,540.51,544.5
03/02/20181,5201,5361,510.51,514.5
03/05/20181,5111,5351,5111,525
03/06/20181,541.51,5521,535.51,540.5
03/07/20181,531.51,5481,5161,522
03/08/20181,5481,552.51,538.51,548
03/09/20181,5501,5671,5321,540.5
03/12/20181,5611,561.51,5401,548.5
03/13/20181,548.51,5641,543.51,561
03/14/20181,5541,5611,5401,550
03/15/20181,5481,5571,540.51,552.5
03/16/20181,552.51,554.51,5441,547.5
03/19/20181,5751,6071,5671,604
03/20/20181,5901,597.51,584.51,589.5
03/22/20181,5761,6231,5731,622
03/23/20181,5901,5981,5661,567.5
03/26/20181,557.51,593.51,553.51,590
03/27/20181,578.51,598.51,5661,591.5
03/28/20181,5691,5981,568.51,592
03/29/20181,6101,6201,6011,616
03/30/20181,6231,623.51,596.51,614
04/02/20181,6101,6161,587.51,591
04/03/20181,5751,5911,558.51,581.5
04/04/20181,586.51,599.51,5761,589.5
04/05/20181,610.51,6371,602.51,620
04/06/20181,6111,6231,602.51,610
04/09/20181,6121,6161,5951,606.5
04/10/20181,600.51,6101,5801,586
04/11/20181,584.51,594.51,571.51,580
04/12/20181,569.51,578.51,5621,574
04/13/20181,5881,5941,5611,561.5
04/16/20181,5651,598.51,562.51,596.5
04/17/20181,6001,602.51,584.51,600
04/18/20181,6021,604.51,5771,580
04/19/20181,5911,6001,5871,592
04/20/20181,5941,5961,5771,582
04/23/20181,5811,592.51,573.51,574
04/24/20181,577.51,592.51,563.51,583
04/25/20181,5831,592.51,5751,578.5
04/26/20181,584.51,584.51,5441,544.5
04/27/20181,5751,6191,566.51,605.5
05/01/20181,6021,6231,6011,609.5
05/02/20181,613.51,613.51,5941,598
05/07/20181,6101,626.51,607.51,621
05/08/20181,6381,6671,6311,666.5
05/09/20181,668.51,6711,642.51,650.5
05/10/20181,654.51,6761,6471,655.5
05/11/20181,6651,6741,657.51,665
05/14/20181,6701,6871,6641,678
05/15/20181,661.51,670.51,654.51,670
05/16/20181,6551,675.51,6551,668
05/17/20181,6831,687.51,6641,675.5
05/18/20181,6881,6881,673.51,675.5
05/21/20181,6901,697.51,6771,680
05/22/20181,662.51,6711,646.51,670
05/23/20181,6641,6721,643.51,650
05/24/20181,658.51,675.51,6531,675.5
05/25/20181,683.51,6851,6661,671
05/28/20181,6781,683.51,660.51,669
05/29/20181,6691,676.51,661.51,676.5
05/30/20181,6701,6791,6551,663
05/31/20181,6691,674.51,661.51,664.5
06/01/20181,697.51,7161,683.51,694
06/04/20181,6971,7021,689.51,699.5
06/05/20181,7101,7441,707.51,738.5
06/06/20181,7251,740.51,723.51,734
06/07/20181,7361,737.51,6581,704.5
06/08/20181,704.51,7201,693.51,703
06/11/20181,7101,720.51,7101,712.5
06/12/20181,7261,736.51,7191,729.5
06/13/20181,732.51,754.51,7301,749
06/14/20181,7381,747.51,717.51,740
06/15/20181,7451,7701,7441,768
06/18/20181,7751,7861,7741,784
06/19/20181,7771,7801,7321,732
06/20/20181,7501,763.51,741.51,762
06/21/20181,7581,7731,7551,756
06/22/20181,758.51,772.51,7461,758
06/25/20181,758.51,7591,733.51,740
06/26/20181,770.51,775.51,753.51,760.5
06/27/20181,7351,756.51,7131,724.5
06/28/20181,708.51,716.51,6721,687.5
06/29/20181,6911,7081,6821,689
07/02/20181,6891,710.51,685.51,689
07/03/20181,6891,7131,6891,700
07/04/20181,699.51,7151,693.51,713
07/05/20181,7161,7341,7121,722
07/06/20181,7461,746.51,712.51,721
07/09/20181,7251,741.51,7161,729.5
07/10/20181,749.51,766.51,738.51,758.5
07/11/20181,760.51,770.51,742.51,748.5
07/12/20181,760.51,7781,756.51,763
07/13/20181,7801,788.51,768.51,781.5
07/17/20181,7731,8151,7621,809.5
07/18/20181,8201,8291,813.51,815.5
07/19/20181,8221,8351,803.51,808
07/20/20181,8171,8271,793.51,808.5
07/23/20181,808.51,8151,8021,813.5
07/24/20181,8201,8221,806.51,809
07/25/20181,819.51,820.51,798.51,807.5
07/26/20181,8271,8271,8091,818
07/27/20181,8131,825.51,793.51,820.5
07/30/20181,8301,858.51,8201,840.5
07/31/20181,8281,8291,8031,817.5
08/01/20181,835.51,844.51,8281,841
08/02/20181,8251,8371,813.51,823
08/03/20181,8381,8381,8091,814.5
08/06/20181,8351,8441,8231,829
08/07/20181,8291,8441,826.51,842
08/08/20181,8581,8691,8531,856
08/09/20181,8601,868.51,837.51,860.5
08/10/20181,858.51,861.51,8401,852.5
08/13/20181,851.51,856.51,8331,846
08/14/20181,8641,871.51,8491,869
08/15/20181,8531,8661,8491,862
08/16/20181,8621,8691,8441,857.5
08/17/20181,871.51,8871,8671,882.5
08/20/20181,885.51,894.51,8781,887.5
08/21/20181,887.51,8921,8751,886.5
08/22/20181,8751,888.51,868.51,879
08/23/20181,8791,896.51,8781,894.5
08/24/20181,891.51,9081,8851,907
08/27/20181,919.51,923.51,914.51,916
08/28/20181,9251,9311,9081,910
08/29/20181,9101,9281,9101,919.5
08/30/20181,9181,9211,8791,889.5
08/31/20181,875.51,891.51,873.51,882
09/03/20181,8821,890.51,870.51,884
09/04/20181,8841,8851,8561,867
09/05/20181,8511,852.51,8191,829
09/06/20181,8261,832.51,815.51,820
09/07/20181,8201,831.51,8071,817.5
09/10/20181,8241,8401,8141,820
09/11/20181,8381,8861,832.51,885.5
09/12/20181,8821,8891,8711,881
09/13/20181,894.51,9071,882.51,892
09/14/20181,8901,9101,887.51,898
09/18/20181,8771,9631,872.51,952
09/19/20181,986.52,0201,982.52,006.5
09/20/20182,016.52,0562,007.52,010.5
09/21/20182,0102,013.51,9531,957.5
09/25/20181,9801,9821,952.51,959.5
09/26/20181,950.51,971.51,9361,969
09/27/20181,9601,9821,949.51,955
09/28/20181,984.51,995.51,969.51,982
10/01/20181,9841,9901,9601,970.5
10/02/20181,9902,011.51,9821,994.5
10/03/20182,0102,025.52,001.52,013.5
10/04/20182,0212,026.51,980.51,989
10/05/20181,9922,0061,9651,975.5
10/09/20181,976.51,9781,9271,932
10/10/20181,9041,942.51,892.51,936
10/11/20181,8881,891.51,855.51,869
10/12/20181,8281,8501,8131,828.5
10/15/20181,818.51,839.51,8161,829
10/16/20181,829.51,8571,8271,856.5
10/17/20181,877.51,882.51,8541,865
10/18/20181,8831,8871,8611,869.5
10/19/20181,856.51,891.51,8521,888.5
10/22/20181,864.51,873.51,8391,860.5
10/23/20181,848.51,8501,7961,800
10/24/20181,8291,840.51,787.51,814.5
10/25/20181,7801,7861,7091,715
10/26/20181,7551,7571,7221,744.5
10/29/20181,741.51,748.51,704.51,704.5
10/30/20181,7021,7311,698.51,731
10/31/20181,7591,7641,7171,747
11/01/20181,7581,759.51,6471,655
11/02/20181,6821,7361,6741,731
11/05/20181,7321,736.51,673.51,675
11/06/20181,6981,736.51,6971,736.5
11/07/20181,7141,732.51,6711,678.5
11/08/20181,7041,7261,6941,711.5
11/09/20181,7151,754.51,7041,704
11/12/20181,6901,724.51,6881,712
11/13/20181,6851,690.51,651.51,679
11/14/20181,718.51,7361,6831,690
11/15/20181,6701,6811,655.51,661.5
11/16/20181,682.51,6871,6611,664
11/19/20181,6781,711.51,676.51,709
11/20/20181,700.51,7131,660.51,661
11/21/20181,6401,6651,6371,658.5
11/22/20181,698.51,702.51,672.51,699
11/26/20181,6941,695.51,6681,690.5
11/27/20181,6901,6931,647.51,654.5
11/28/20181,6651,6801,6511,673
11/29/20181,686.51,713.51,684.51,712
11/30/20181,719.51,7521,7061,744.5
12/03/20181,7731,7931,757.51,763.5
12/04/20181,7531,759.51,700.51,702
12/05/20181,6491,6991,6391,693
12/06/20181,676.51,690.51,6441,654
12/07/20181,7201,7201,664.51,682.5
12/10/20181,6561,6681,637.51,647.5
12/11/20181,661.51,665.51,6391,639.5
12/12/20181,669.51,6741,6461,660
12/13/20181,6881,710.51,679.51,690.5
12/14/20181,690.51,7161,655.51,656
12/17/20181,654.51,668.51,644.51,660.5
12/18/20181,652.51,6561,549.51,554.5
12/19/20181,528.51,5441,5021,506
12/20/20181,508.51,5231,4711,475
12/21/20181,4641,490.51,4591,462
12/25/20181,435.51,4371,3721,374.5
12/26/20181,3881,4071,3681,393.5
12/27/20181,4281,455.51,412.51,442
12/28/20181,4301,433.51,4001,401.5