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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,010.1414
CLOSE 2,012.1639

Low

LOW 1,782

High

HIGH 2,205
DATEOPENHIGHLOWCLOSE
01/04/20221,909.51,909.51,8641,903.5
01/05/20221,899.51,907.51,884.51,902
01/06/20221,9091,913.51,857.51,859
01/07/20221,8591,879.51,8321,854.5
01/11/20221,8781,8901,861.51,879
01/12/20221,8801,9031,8801,895.5
01/13/20221,891.51,9021,887.51,895.5
01/14/20221,9001,900.51,862.51,878.5
01/17/20221,918.51,9541,9021,930
01/18/20221,935.51,9471,915.51,928
01/19/20221,9001,914.51,8851,893.5
01/20/20221,8951,9251,889.51,903
01/21/20221,901.51,939.51,892.51,933.5
01/24/20221,9351,9381,906.51,925.5
01/25/20221,8971,939.51,8771,939.5
01/26/20221,9281,931.51,8771,884
01/27/20221,9001,904.51,845.51,854
01/28/20221,8461,8921,8461,880.5
01/31/20221,870.51,8721,824.51,850.5
02/01/20221,8251,877.51,823.51,861.5
02/02/20221,857.51,9551,8551,946
02/03/20221,9461,9761,907.51,972
02/04/20221,9492,0081,946.51,999.5
02/07/20221,9832,0281,982.52,021.5
02/08/20222,0172,0522,0132,046
02/09/20222,031.52,0422,0062,027.5
02/10/20222,027.52,0422,013.52,029
02/14/20221,981.51,994.51,9521,983.5
02/15/20221,983.52,0081,9611,971.5
02/16/20221,999.52,0241,994.52,014
02/17/20222,0252,044.52,008.52,018
02/18/20221,985.52,005.51,985.51,991.5
02/21/20221,9831,9991,9771,990.5
02/22/20221,990.52,010.51,9691,999.5
02/24/20221,9341,9371,9081,922
02/25/20221,9251,946.51,9061,922.5
02/28/20221,9111,9381,9061,918.5
03/01/20221,9001,924.51,9001,908.5
03/02/20221,9081,9191,8461,862
03/03/20221,882.51,894.51,8721,881
03/04/20221,880.51,881.51,8291,831.5
03/07/20221,805.51,8541,8011,845
03/08/20221,869.51,894.51,843.51,858
03/09/20221,8431,8501,7961,799
03/10/20221,7971,8281,786.51,825.5
03/11/20221,8231,864.51,820.51,845.5
03/14/20221,885.51,930.51,8751,892.5
03/15/20221,8651,8651,7821,851
03/16/20221,872.51,887.51,863.51,874.5
03/17/20221,9101,9121,870.51,911
03/18/20221,9191,9191,8811,910
03/22/20221,9101,945.51,9101,945.5
03/23/20221,9712,0021,968.51,998.5
03/24/20221,9791,9851,939.51,971.5
03/25/20221,9751,9771,9411,961
03/28/20221,9621,964.51,9411,945
03/29/20221,9641,979.51,949.51,969.5
03/30/20221,9611,9741,929.51,953.5
03/31/20221,937.51,9501,9091,911
04/01/20221,898.51,901.51,8541,854
04/04/20221,885.51,9351,8751,926
04/05/20221,8601,8911,8601,875.5
04/06/20221,881.51,906.51,872.51,898
04/07/20221,947.52,0141,9262,008
04/08/20222,0382,063.51,981.51,996
04/11/20221,9962,1051,990.52,100.5
04/12/20222,073.52,076.52,011.52,024.5
04/13/20222,0112,0892,004.52,076.5
04/14/20222,071.52,1032,0612,090
04/15/20222,0592,092.52,0532,072.5
04/18/20222,062.52,070.52,023.52,037
04/19/20222,028.52,0492,016.52,033.5
04/20/20222,0402,0622,030.52,053
04/21/20222,048.52,087.52,0452,077.5
04/22/20222,0592,0792,0452,057.5
04/25/20222,041.52,0472,0152,036
04/26/20222,0202,049.52,0202,042
04/27/20222,0252,0531,9761,984
04/28/20221,9441,9781,912.51,978
05/02/20221,926.51,9691,9211,960
05/06/20221,9741,9781,923.51,954.5
05/09/20221,9331,9521,907.51,920.5
05/10/20221,931.51,9601,922.51,952
05/11/20221,936.51,9631,928.51,956
05/12/20221,942.51,947.51,916.51,941.5
05/13/20221,936.51,9801,9361,959.5
05/16/20221,9862,008.51,9451,956
05/17/20221,9571,976.51,9411,956.5
05/18/20221,9621,999.51,960.51,992
05/19/20221,9741,9751,948.51,963
05/20/20221,958.51,9751,9341,962.5
05/23/20221,981.51,9981,969.51,993
05/24/20221,9901,9981,973.51,989
05/25/20222,0082,0211,9962,002
05/26/20222,0202,049.52,0202,036
05/27/20222,0552,0551,9962,021
05/30/20222,0302,061.52,017.52,041.5
05/31/20222,0602,0922,0512,062.5
06/01/20222,101.52,113.52,087.52,103
06/02/20222,090.52,0962,0112,017
06/03/20222,0362,0482,0082,029.5
06/06/20222,004.52,061.52,004.52,048.5
06/07/20222,0482,0932,035.52,070
06/08/20222,0762,1002,0602,090
06/09/20222,086.52,139.52,0852,127
06/10/20222,1172,1172,045.52,077.5
06/13/20222,0592,079.52,032.52,057
06/14/20222,044.52,0502,015.52,024.5
06/15/20222,0112,024.51,9941,995
06/16/20222,028.52,0322,001.52,009.5
06/17/20221,9882,0011,961.51,978
06/20/20221,9912,026.51,9832,023.5
06/21/20222,0422,058.52,0302,046
06/22/20222,075.52,1222,0702,116
06/23/20222,1102,162.52,1082,150
06/24/20222,167.52,179.52,143.52,178
06/27/20222,1602,1872,146.52,163
06/28/20222,166.52,1982,1502,197
06/29/20222,1702,1842,1432,151.5
06/30/20222,1362,1382,0962,115
07/01/20222,090.52,112.52,0452,058.5
07/04/20222,1002,1152,0842,095.5
07/05/20222,1222,137.52,1022,125
07/06/20222,1042,1382,103.52,126.5
07/07/20222,1602,1602,1222,144
07/08/20222,133.52,141.52,0972,122
07/11/20222,1482,1722,134.52,164
07/12/20222,1742,187.52,159.52,162.5
07/13/20222,1552,177.52,1542,170
07/14/20222,1602,172.52,1512,162
07/15/20222,166.52,1742,146.52,155.5
07/19/20222,1502,1502,1062,122
07/20/20222,1412,1562,126.52,151.5
07/21/20222,119.52,1502,116.52,150
07/22/20222,1412,161.52,1262,147
07/25/20222,1402,149.52,1282,140
07/26/20222,1402,1452,1182,124.5
07/27/20222,1472,2052,144.52,192
07/28/20222,2002,2002,1752,183
07/29/20222,1302,1322,074.52,087.5
08/01/20222,0612,091.52,0372,062.5
08/02/20222,0632,066.52,001.52,006
08/03/20222,006.52,013.51,9761,980.5
08/04/20222,004.52,0101,9731,999.5
08/05/20222,0042,0302,0002,020
08/08/20222,0302,0562,017.52,052
08/09/20222,0552,0722,037.52,043.5
08/10/20221,9662,014.51,9632,014.5
08/12/20222,050.52,0682,027.52,034.5
08/15/20222,0432,057.52,026.52,050
08/16/20222,0552,0602,0352,043
08/17/20222,0422,0532,0332,050
08/18/20222,0522,0552,0152,016
08/19/20222,025.52,0452,018.52,022.5
08/22/20222,022.52,044.52,0152,041.5
08/23/20222,0182,0271,989.51,993.5
08/24/20221,9811,9871,9721,980
08/25/20221,981.52,0031,981.51,999
08/26/20221,9902,004.51,983.51,997.5
08/29/20221,971.51,975.51,954.51,973
08/30/20221,9851,998.51,9751,991
08/31/20221,9781,9861,9641,984.5
09/01/20221,969.52,0041,960.51,991.5
09/02/20221,998.52,0061,973.51,994
09/05/20221,9851,9861,960.51,971.5
09/06/20221,967.51,982.51,963.51,974
09/07/20221,9721,981.51,950.51,959.5
09/08/20221,971.52,0081,966.51,999.5
09/09/20221,994.52,018.51,9852,014
09/12/20222,029.52,029.52,007.52,026.5
09/13/20222,024.52,0422,020.52,029
09/14/20221,9942,0071,976.51,983
09/15/20221,9931,994.51,978.51,989.5
09/16/20221,9671,973.51,9581,970
09/20/20221,9711,987.51,9681,979
09/21/20221,9421,962.51,937.51,940.5
09/22/20221,900.51,911.51,889.51,904.5
09/26/20221,9041,933.51,8871,889
09/27/20221,8891,913.51,888.51,900
09/28/20221,879.51,892.51,862.51,876.5
09/29/20221,872.51,909.51,866.51,905
09/30/20221,9131,9321,9091,917
10/03/20221,9171,9221,891.51,922
10/04/20221,9481,9661,937.51,965
10/05/20221,973.51,9911,958.51,991
10/06/20221,984.51,997.51,9721,972
10/07/20221,9571,974.51,9481,968
10/11/20221,9441,9511,9171,924.5
10/12/20221,9251,9431,914.51,924.5
10/13/20221,9181,926.51,907.51,921
10/14/20221,9602,012.51,9552,004
10/17/20221,9751,981.51,9611,976.5
10/18/20222,0102,016.51,9932,013
10/19/20222,0232,032.51,9842,000
10/20/20221,9952,0111,991.52,005.5
10/21/20221,993.52,009.51,981.51,990.5
10/24/20222,000.52,012.51,979.51,979.5
10/25/20222,008.52,0171,988.52,016
10/26/20222,0332,055.52,0292,042.5
10/27/20222,0552,0592,017.52,028
10/28/20222,0192,039.52,0082,028
10/31/20222,0292,055.52,023.52,046.5
11/01/20222,0702,093.52,060.52,090.5
11/02/20222,069.52,0832,0412,081.5
11/04/20222,0562,082.52,0482,070.5
11/07/20222,064.52,070.52,048.52,060.5
11/08/20222,073.52,0972,067.52,087.5
11/09/20222,094.52,094.52,0592,067.5
11/10/20222,0522,0702,0382,068.5
11/11/20222,0982,0982,0562,076
11/14/20222,057.52,069.52,041.52,048
11/15/20222,0852,1092,078.52,100.5
11/16/20222,082.52,090.52,0582,060.5
11/17/20222,056.52,073.52,048.52,067.5
11/18/20222,0902,1142,080.52,107.5
11/21/20222,111.52,1192,1002,104.5
11/22/20222,1212,149.52,1202,139
11/24/20222,1502,1712,145.52,150
11/25/20222,1622,1642,139.52,145
11/28/20222,154.52,161.52,132.52,142
11/29/20222,139.52,1462,1182,128.5
11/30/20222,120.52,130.52,1032,128
12/01/20222,1262,1412,1162,127
12/02/20222,102.52,1292,064.52,084.5
12/05/20222,1002,1062,0732,089
12/06/20222,0852,0942,0762,092
12/07/20222,078.52,111.52,0662,103
12/08/20222,1292,1342,1082,125
12/09/20222,1002,1432,0982,136
12/12/20222,1252,1402,1212,129
12/13/20222,151.52,1692,144.52,169
12/14/20222,181.52,194.52,172.52,186
12/15/20222,170.52,188.52,1632,166
12/16/20222,145.52,152.52,1332,148.5
12/19/20222,1352,1362,0992,106
12/20/20222,109.52,1132,0092,071.5
12/21/20222,0682,072.52,040.52,048.5
12/22/20222,0602,061.52,0372,051.5
12/23/20222,048.52,057.52,026.52,034
12/26/20222,0412,0492,035.52,035.5
12/27/20222,0422,0492,023.52,029
12/28/20222,0302,0412,022.52,033
12/29/20222,0162,0262,003.52,025
12/30/20222,0152,024.52,004.52,006.5