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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,818.9
CLOSE 1,816.9388

Low

LOW 1,565.5

High

HIGH 2,025
DATEOPENHIGHLOWCLOSE
01/04/20211,6091,6151,595.51,604.5
01/05/20211,6121,617.51,565.51,576.5
01/06/20211,581.51,597.51,5711,592.5
01/07/20211,613.51,6181,577.51,582
01/08/20211,6051,622.51,5911,622.5
01/12/20211,6301,6461,606.51,639
01/13/20211,653.51,665.51,631.51,656.5
01/14/20211,636.51,668.51,6301,654.5
01/15/20211,6691,6721,650.51,662
01/18/20211,667.51,6701,6531,661.5
01/19/20211,654.51,667.51,6481,660.5
01/20/20211,6881,691.51,6691,678
01/21/20211,6971,7251,6931,717.5
01/22/20211,703.51,703.51,6731,685
01/25/20211,706.51,7271,6961,720
01/26/20211,723.51,7391,715.51,733.5
01/27/20211,7491,763.51,715.51,740.5
01/28/20211,700.51,7211,696.51,707.5
01/29/20211,714.51,742.51,6781,692.5
02/01/20211,7151,7361,6811,734
02/02/20211,743.51,748.51,7191,736.5
02/03/20211,7361,7661,7261,763.5
02/04/20211,758.51,7661,7471,756.5
02/05/20211,771.51,807.51,7641,805
02/08/20211,8021,849.51,794.51,836
02/09/20211,8271,8301,805.51,829.5
02/10/20211,8141,814.51,781.51,790
02/12/20211,792.51,796.51,7641,777.5
02/15/20211,771.51,7911,760.51,784.5
02/16/20211,7881,8271,7881,802
02/17/20211,8001,8091,773.51,780.5
02/18/20211,774.51,7981,769.51,779.5
02/19/20211,768.51,8021,763.51,800
02/22/20211,809.51,8121,7791,779
02/24/20211,779.51,790.51,7591,762
02/25/20211,7741,781.51,758.51,772.5
02/26/20211,763.51,763.51,671.51,674
03/01/20211,703.51,7111,6841,710.5
03/02/20211,7261,738.51,7001,717.5
03/03/20211,719.51,7501,7181,733.5
03/04/20211,7331,7421,696.51,718
03/05/20211,7251,737.51,7131,734
03/08/20211,758.51,8241,7551,772
03/09/20211,8121,843.51,794.51,836.5
03/10/20211,831.51,8771,8311,852
03/11/20211,8511,859.51,8211,825.5
03/12/20211,785.51,8471,785.51,813
03/15/20211,8131,838.51,807.51,827
03/16/20211,824.51,834.51,809.51,829.5
03/17/20211,808.51,820.51,7851,813
03/18/20211,8021,8281,791.51,804
03/19/20211,782.51,8161,7551,804.5
03/22/20211,7861,800.51,766.51,787.5
03/23/20211,7951,804.51,7611,761
03/24/20211,7451,7461,691.51,691.5
03/25/20211,697.51,701.51,6861,688.5
03/26/20211,717.51,733.51,705.51,718
03/29/20211,7351,752.51,729.51,742.5
03/30/20211,7291,7441,7081,731.5
03/31/20211,711.51,7311,701.51,702
04/01/20211,719.51,7231,691.51,702.5
04/02/20211,7161,725.51,7031,713.5
04/05/20211,7241,740.51,714.51,719
04/06/20211,7111,713.51,665.51,667.5
04/07/20211,677.51,680.51,646.51,654
04/08/20211,652.51,652.51,6201,630
04/09/20211,630.51,651.51,621.51,636.5
04/12/20211,6401,649.51,6311,640
04/13/20211,6571,6721,651.51,661.5
04/14/20211,6551,665.51,643.51,646
04/15/20211,661.51,6661,646.51,653.5
04/16/20211,6491,660.51,6431,648
04/19/20211,656.51,667.51,6491,654.5
04/20/20211,6531,6611,6291,653.5
04/21/20211,633.51,6481,6231,633.5
04/22/20211,6501,672.51,643.51,670
04/23/20211,666.51,677.51,6521,672
04/26/20211,665.51,6731,6421,649
04/27/20211,661.51,664.51,5901,597
04/28/20211,604.51,6351,5981,614
04/30/20211,6161,6561,6111,640.5
05/06/20211,6721,697.51,665.51,666.5
05/07/20211,6801,701.51,6741,685
05/10/20211,695.51,7411,6951,722
05/11/20211,6911,6971,668.51,680
05/12/20211,6751,699.51,6551,663.5
05/13/20211,6531,6801,6501,665
05/14/20211,6681,681.51,6481,674
05/17/20211,693.51,7031,676.51,688.5
05/18/20211,693.51,6991,669.51,687
05/19/20211,6781,6961,6521,692.5
05/20/20211,6971,6981,678.51,688
05/21/20211,696.51,696.51,6731,691
05/24/20211,672.51,684.51,6561,661
05/25/20211,6701,6701,655.51,661.5
05/26/20211,6501,6971,6501,687
05/27/20211,7191,7531,706.51,744
05/28/20211,7501,7711,742.51,760.5
05/31/20211,7851,847.51,7731,797.5
06/01/20211,7981,8021,782.51,793.5
06/02/20211,8501,8561,8101,850
06/03/20211,8701,8931,8661,892.5
06/04/20211,8851,8971,870.51,888
06/07/20211,901.51,9131,8791,890
06/08/20211,904.51,929.51,896.51,905
06/09/20211,9131,9301,895.51,900.5
06/10/20211,9201,9241,9041,909.5
06/11/20211,911.51,9491,9101,928.5
06/14/20211,910.51,927.51,9041,911.5
06/15/20211,9181,944.51,9111,944.5
06/16/20211,949.51,9581,9431,951.5
06/17/20211,943.51,949.51,9241,939.5
06/18/20211,945.51,9711,9341,943
06/21/20211,9101,913.51,8831,904
06/22/20211,9681,9931,946.51,991
06/23/20211,9832,018.51,972.51,989
06/24/20211,9781,9911,9691,977.5
06/25/20211,9982,017.51,990.52,009.5
06/28/20212,017.52,0251,996.52,010.5
06/29/20212,0002,004.51,9711,981
06/30/20211,9411,9461,9201,934.5
07/01/20211,9331,9351,904.51,916.5
07/02/20211,9171,946.51,9171,924
07/05/20211,9421,9521,917.51,921
07/06/20211,9281,931.51,8971,904.5
07/07/20211,8971,8981,8681,887
07/08/20211,8801,886.51,862.51,865.5
07/09/20211,8731,8781,8351,871
07/12/20211,9501,954.51,898.51,918.5
07/13/20211,928.51,931.51,903.51,922
07/14/20211,9201,9451,916.51,932
07/15/20211,9321,9421,9171,924
07/16/20211,9051,920.51,890.51,905
07/19/20211,903.51,9121,8871,910
07/20/20211,9071,9171,893.51,905
07/21/20211,943.51,9471,907.51,912
07/26/20211,942.51,9451,908.51,921.5
07/27/20211,9211,924.51,9071,912
07/28/20211,9051,9201,900.51,905
07/29/20211,9271,9351,901.51,907
07/30/20211,859.51,863.51,7391,739
08/02/20211,7561,8451,7501,829
08/03/20211,7891,821.51,7751,795
08/04/20211,803.51,8131,7801,794
08/05/20211,7841,8061,7821,790
08/06/20211,7761,8011,7711,785
08/10/20211,793.51,8211,7881,797
08/11/20211,8041,836.51,8011,803
08/12/20211,806.51,8221,793.51,795
08/13/20211,786.51,7971,7781,788.5
08/16/20211,7801,7871,7361,747
08/17/20211,755.51,779.51,7491,763
08/18/20211,8011,8131,7891,800
08/19/20211,8001,852.51,7961,841.5
08/20/20211,841.51,8621,841.51,845
08/23/20211,859.51,899.51,8561,885
08/24/20211,885.51,8951,853.51,861
08/25/20211,853.51,855.51,838.51,840
08/26/20211,851.51,8561,833.51,852.5
08/27/20211,8481,865.51,824.51,839
08/30/20211,849.51,852.51,828.51,846.5
08/31/20211,837.51,861.51,8231,857
09/01/20211,8791,910.51,8661,904
09/02/20211,866.51,9001,838.51,849
09/03/20211,858.51,9071,854.51,894.5
09/06/20211,8951,919.51,8921,906.5
09/07/20211,9161,9391,911.51,921
09/08/20211,899.51,934.51,8961,922
09/09/20211,913.51,9221,905.51,911
09/10/20211,929.51,929.51,893.51,902
09/13/20211,9101,9111,889.51,905
09/14/20211,9121,9181,8961,904.5
09/15/20211,8761,8921,858.51,860
09/16/20211,867.51,8851,8591,882.5
09/17/20211,8921,8971,875.51,889
09/21/20211,889.51,902.51,8741,876
09/22/20211,871.51,8781,854.51,863.5
09/24/20211,8851,9091,875.51,902.5
09/27/20211,904.51,9121,8751,875
09/28/20211,8731,881.51,850.51,874.5
09/29/20211,8491,8621,825.51,842
09/30/20211,846.51,8631,832.51,842.5
10/01/20211,8381,8511,8161,831
10/04/20211,844.51,8641,8351,862.5
10/05/20211,8351,859.51,8011,827
10/06/20211,842.51,865.51,8191,850
10/07/20211,884.51,937.51,8741,931.5
10/08/20211,9601,966.51,9271,943
10/11/20211,9531,9781,943.51,957.5
10/12/20211,9521,9601,933.51,953.5
10/13/20211,947.51,9581,934.51,937
10/14/20211,9411,9651,933.51,960.5
10/15/20211,976.52,004.51,9732,002
10/18/20211,9951,9961,9641,980
10/19/20211,976.51,976.51,9401,940
10/20/20211,9551,9631,9371,950.5
10/21/20211,9651,978.51,9511,951
10/22/20211,942.51,968.51,9361,957.5
10/25/20211,9501,9541,9291,930.5
10/26/20211,952.51,978.51,9431,967.5
10/27/20211,9671,9721,9591,967.5
10/28/20211,9501,9671,940.51,947
10/29/20211,9201,9391,902.51,917
11/01/20211,969.51,969.51,9051,963.5
11/02/20211,9541,958.51,919.51,924.5
11/04/20211,9491,986.51,9341,985.5
11/05/20211,986.51,992.51,9621,992.5
11/08/20211,986.51,9981,9801,984.5
11/09/20211,981.52,0001,952.51,957.5
11/10/20211,967.51,9991,952.51,971.5
11/11/20211,9812,0171,975.51,999
11/12/20212,019.52,019.51,976.51,984.5
11/15/20211,986.51,9961,977.51,985
11/16/20211,9872,014.51,9842,004
11/17/20211,9841,9891,9561,958
11/18/20211,951.51,957.51,9341,942
11/19/20211,9451,9491,9231,923
11/22/20211,922.51,9611,9161,953.5
11/24/20211,951.51,951.51,898.51,906
11/25/20211,9051,9351,8991,924.5
11/26/20211,9121,918.51,8761,892.5
11/29/20211,873.51,879.51,8271,836.5
11/30/20211,8401,853.51,7721,779.5
12/01/20211,768.51,7801,752.51,755
12/02/20211,8351,8351,7741,774
12/03/20211,773.51,7821,7471,782
12/06/20211,7791,782.51,748.51,765
12/07/20211,769.51,7931,7391,781
12/08/20211,812.51,826.51,799.51,824.5
12/09/20211,815.51,8201,792.51,800
12/10/20211,8001,808.51,774.51,777
12/13/20211,791.51,7981,768.51,771.5
12/14/20211,7871,823.51,7791,806.5
12/15/20211,8181,8191,793.51,803
12/16/20211,830.51,8501,826.51,849.5
12/17/20211,8291,8491,8251,833.5
12/20/20211,836.51,8481,825.51,837.5
12/21/20211,821.51,8431,818.51,835.5
12/22/20211,8351,8491,8321,849
12/23/20211,847.51,848.51,821.51,845.5
12/24/20211,826.51,8401,821.51,833
12/27/20211,8281,829.51,815.51,823.5
12/28/20211,8341,8641,8311,863
12/29/20211,864.51,8781,8571,878
12/30/20211,863.51,8911,863.51,870.5