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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,693.7376
CLOSE 1,693.5

Low

LOW 1,406

High

HIGH 1,987
DATEOPENHIGHLOWCLOSE
01/06/20201,851.51,8531,812.51,819
01/07/20201,8371,8521,831.51,848.5
01/08/20201,8341,8411,812.51,827.5
01/09/20201,829.51,8501,823.51,847
01/10/20201,8741,880.51,860.51,880
01/14/20201,9011,9121,887.51,895.5
01/15/20201,9121,9121,893.51,897
01/16/20201,8971,911.51,891.51,910.5
01/17/20201,9101,915.51,9001,911.5
01/20/20201,8861,8911,881.51,882
01/21/20201,8931,8971,877.51,885
01/22/20201,8801,8941,878.51,892.5
01/23/20201,8861,8971,883.51,891.5
01/24/20201,9191,9341,910.51,916.5
01/27/20201,873.51,8941,865.51,890.5
01/28/20201,8831,8921,875.51,889
01/29/20201,8871,899.51,8711,896.5
01/30/20201,9001,9231,8971,905
01/31/20201,9341,9751,9251,950.5
02/03/20201,9381,944.51,855.51,859
02/04/20201,8371,853.51,807.51,852.5
02/05/20201,8991,906.51,880.51,884
02/06/20201,9231,9831,914.51,967
02/07/20201,9801,9871,971.51,984.5
02/10/20201,975.51,9841,955.51,982
02/12/20201,978.51,978.51,935.51,945
02/13/20201,9281,9351,911.51,922
02/14/20201,913.51,9201,885.51,906.5
02/17/20201,8801,9001,871.51,895
02/18/20201,8651,886.51,8621,869.5
02/19/20201,8741,905.51,8701,897
02/20/20201,9091,9401,908.51,913
02/21/20201,9371,944.51,912.51,915.5
02/25/20201,8101,8451,8021,824
02/26/20201,807.51,8191,789.51,802.5
02/27/20201,7741,7901,738.51,750.5
02/28/20201,712.51,730.51,6841,699
03/02/20201,6741,746.51,661.51,736.5
03/03/20201,7381,742.51,686.51,686.5
03/04/20201,675.51,7031,6701,680.5
03/05/20201,7181,719.51,6901,711.5
03/06/20201,6981,706.51,6461,652
03/09/20201,5951,6021,559.51,584
03/10/20201,594.51,6531,5521,645
03/11/20201,6281,6301,5831,596
03/12/20201,5561,582.51,5471,560
03/13/20201,5201,622.51,447.51,579
03/16/20201,5391,567.51,4691,470.5
03/17/20201,427.51,5161,4061,480
03/18/20201,5231,551.51,469.51,474
03/19/20201,4871,5731,4581,491.5
03/23/20201,461.51,5561,4491,450
03/24/20201,4801,5281,461.51,520
03/25/20201,6041,665.51,5771,657
03/26/20201,633.51,639.51,5731,595.5
03/27/20201,666.51,724.51,650.51,724.5
03/30/20201,7021,725.51,6631,722
03/31/20201,700.51,7351,665.51,671
04/01/20201,6131,666.51,5951,606.5
04/02/20201,6021,623.51,5841,590
04/03/20201,6011,638.51,584.51,612
04/06/20201,6521,691.51,6151,683.5
04/07/20201,6731,6941,630.51,657
04/08/20201,6611,714.51,6481,699.5
04/09/20201,6801,6931,666.51,680
04/10/20201,7201,7291,6901,728.5
04/13/20201,7021,7571,699.51,723
04/14/20201,7301,769.51,728.51,769.5
04/15/20201,7521,782.51,7511,782.5
04/16/20201,7571,759.51,7151,724.5
04/17/20201,7601,778.51,734.51,775.5
04/20/20201,749.51,7631,738.51,756
04/21/20201,7561,776.51,743.51,774
04/22/20201,7681,7741,7421,756
04/23/20201,7561,765.51,737.51,749
04/24/20201,739.51,759.51,7291,752
04/27/20201,771.51,809.51,756.51,798
04/28/20201,8081,8201,795.51,798.5
04/30/20201,8201,836.51,783.51,786.5
05/01/20201,8041,8201,778.51,783
05/07/20201,7671,828.51,764.51,813.5
05/08/20201,8321,853.51,809.51,835
05/11/20201,8391,8391,801.51,805
05/12/20201,8191,8361,813.51,827.5
05/13/20201,8321,846.51,7841,790.5
05/14/20201,7911,808.51,776.51,797.5
05/15/20201,677.51,7731,6631,728
05/18/20201,7451,753.51,7211,721.5
05/19/20201,7311,7481,702.51,703.5
05/20/20201,702.51,742.51,702.51,716
05/21/20201,712.51,726.51,7051,708.5
05/22/20201,7231,731.51,7071,718.5
05/25/20201,729.51,7521,7141,746
05/26/20201,7351,739.51,718.51,721
05/27/20201,7701,831.51,7461,818
05/28/20201,8301,8781,819.51,874.5
05/29/20201,837.51,9241,837.51,914.5
06/01/20201,9101,977.51,9011,969.5
06/02/20201,9701,9821,9201,932.5
06/03/20201,947.51,949.51,887.51,899
06/04/20201,804.51,872.51,802.51,859
06/05/20201,8301,859.51,825.51,856
06/08/20201,8831,8831,8251,852.5
06/09/20201,853.51,8551,797.51,806
06/10/20201,805.51,844.51,802.51,839.5
06/11/20201,8251,8331,8001,801
06/12/20201,743.51,744.51,7091,737.5
06/15/20201,7231,7791,721.51,741.5
06/16/20201,7351,799.51,7241,790.5
06/17/20201,7931,8011,7731,780
06/18/20201,7841,787.51,7441,757.5
06/19/20201,771.51,7821,7571,770.5
06/22/20201,7801,813.51,7781,799
06/23/20201,827.51,8511,788.51,840
06/24/20201,7851,8441,780.51,823
06/25/20201,8051,8371,7871,818
06/26/20201,818.51,8681,8151,851
06/29/20201,8261,832.51,810.51,813.5
06/30/20201,8141,828.51,7971,799.5
07/01/20201,8271,8271,732.51,739
07/02/20201,7391,7881,7341,760
07/03/20201,7661,776.51,7591,775.5
07/06/20201,7841,791.51,770.51,778
07/07/20201,772.51,772.51,731.51,738.5
07/08/20201,736.51,761.51,7321,732.5
07/09/20201,725.51,738.51,7031,719
07/10/20201,719.51,7331,704.51,713.5
07/13/20201,728.51,7471,712.51,744
07/14/20201,734.51,7551,7221,725
07/15/20201,750.51,7681,740.51,759.5
07/16/20201,7001,7241,695.51,714
07/17/20201,718.51,728.51,7051,727.5
07/20/20201,7271,7331,7181,728.5
07/21/20201,7251,7421,7201,733
07/22/20201,7181,732.51,7101,724
07/27/20201,7071,7531,702.51,739.5
07/28/20201,7341,7391,723.51,725
07/29/20201,712.51,7341,710.51,730
07/30/20201,7181,7181,6981,711.5
07/31/20201,681.51,7021,646.51,650
08/03/20201,6651,7161,6561,714.5
08/04/20201,7631,775.51,7071,709
08/05/20201,732.51,732.51,6841,699.5
08/06/20201,6801,686.51,657.51,660.5
08/07/20201,6831,683.51,6431,653.5
08/11/20201,6881,7281,6851,718
08/12/20201,715.51,7321,7111,724.5
08/13/20201,7501,7731,7391,767
08/14/20201,7811,7811,7561,765
08/17/20201,7661,770.51,743.51,761
08/18/20201,7671,7671,722.51,723.5
08/19/20201,727.51,7381,7131,730.5
08/20/20201,715.51,7271,710.51,712.5
08/21/20201,714.51,7261,706.51,711.5
08/24/20201,7171,733.51,7151,724.5
08/25/20201,7341,7471,7211,728
08/26/20201,720.51,7281,7011,725
08/27/20201,725.51,729.51,691.51,696.5
08/28/20201,675.51,696.51,6311,652.5
08/31/20201,6641,6811,6521,664.5
09/01/20201,6791,6811,659.51,666.5
09/02/20201,638.51,650.51,6301,636.5
09/03/20201,6141,6471,6111,641.5
09/04/20201,630.51,6371,6191,624.5
09/07/20201,6281,6421,6151,618.5
09/08/20201,626.51,6351,616.51,635
09/09/20201,6291,6361,603.51,615
09/10/20201,6261,6261,596.51,610
09/11/20201,616.51,635.51,589.51,620.5
09/14/20201,6261,6441,6251,632
09/15/20201,620.51,6341,6061,616
09/16/20201,601.51,622.51,600.51,611
09/17/20201,613.51,6271,611.51,619
09/18/20201,6171,635.51,6101,626.5
09/23/20201,6261,637.51,584.51,623.5
09/24/20201,621.51,631.51,613.51,622.5
09/25/20201,6371,642.51,621.51,622
09/28/20201,6421,6461,6241,641
09/29/20201,6101,610.51,5891,602.5
09/30/20201,603.51,6121,562.51,567
10/02/20201,5701,5701,5131,513.5
10/05/20201,507.51,532.51,504.51,509
10/06/20201,5131,534.51,5061,528.5
10/07/20201,4931,508.51,485.51,505
10/08/20201,527.51,5301,510.51,514
10/09/20201,516.51,517.51,496.51,500.5
10/12/20201,501.51,503.51,488.51,497
10/13/20201,499.51,5171,495.51,510
10/14/20201,501.51,5041,492.51,496
10/15/20201,5051,5091,4771,479.5
10/16/20201,4851,5061,484.51,488.5
10/19/20201,494.51,502.51,489.51,497.5
10/20/20201,5041,5081,4811,486.5
10/21/20201,4911,5101,487.51,510
10/22/20201,490.51,494.51,4841,486
10/23/20201,4961,4961,4771,483.5
10/26/20201,4851,4921,4661,471
10/27/20201,4691,469.51,4451,452.5
10/28/20201,4501,4521,4381,445
10/29/20201,4321,4731,4261,461.5
10/30/20201,4791,4941,426.51,435
11/02/20201,4621,469.51,4391,453
11/04/20201,4721,5201,462.51,515
11/05/20201,5441,574.51,5431,555.5
11/06/20201,5401,5701,5251,565.5
11/09/20201,5511,5881,542.51,581
11/10/20201,6291,6381,5711,583.5
11/11/20201,625.51,6381,6141,632
11/12/20201,6351,6551,6301,642
11/13/20201,643.51,6481,6111,618.5
11/16/20201,630.51,6641,623.51,655
11/17/20201,689.51,6921,647.51,669.5
11/18/20201,671.51,671.51,623.51,632.5
11/19/20201,6111,6151,584.51,596.5
11/20/20201,596.51,600.51,578.51,585.5
11/24/20201,625.51,648.51,6161,630
11/25/20201,6281,6361,6101,614.5
11/26/20201,5881,6001,584.51,588
11/27/20201,5801,599.51,571.51,580
11/30/20201,5681,5891,483.51,483.5
12/01/20201,513.51,524.51,4991,501.5
12/02/20201,5011,513.51,4931,502
12/03/20201,485.51,519.51,485.51,510.5
12/04/20201,5031,516.51,4941,494.5
12/07/20201,5201,5251,5061,507.5
12/08/20201,494.51,505.51,4701,477.5
12/09/20201,4861,503.51,482.51,500
12/10/20201,4911,5101,486.51,493
12/11/20201,5031,525.51,5031,525.5
12/14/20201,525.51,541.51,515.51,533
12/15/20201,536.51,539.51,525.51,526.5
12/16/20201,518.51,5371,501.51,506.5
12/17/20201,5011,513.51,4951,504
12/18/20201,508.51,540.51,5061,539.5
12/21/20201,553.51,5581,5281,553
12/22/20201,543.51,552.51,530.51,537.5
12/23/20201,539.51,5421,5261,527.5
12/24/20201,5291,5361,523.51,527
12/25/20201,544.51,552.51,535.51,538.5
12/28/20201,5451,5601,5371,559.5
12/29/20201,5911,6131,5811,606
12/30/20201,598.51,607.51,5911,594