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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,006.1524
CLOSE 2,004.685

Low

LOW 1,600.5

High

HIGH 2,360.5
DATEOPENHIGHLOWCLOSE
01/04/20231,9901,993.51,9261,931
01/05/20231,948.51,949.51,908.51,913.5
01/06/20231,917.51,929.51,9131,924
01/10/20231,9191,9381,8991,901.5
01/11/20231,9031,9191,896.51,914.5
01/12/20231,913.51,936.51,9061,921.5
01/13/20231,8921,9061,8771,887
01/16/20231,8901,9171,8851,903.5
01/17/20231,9211,9271,893.51,893.5
01/18/20231,909.51,968.51,898.51,960
01/19/20231,939.51,9461,927.51,940
01/20/20231,9431,958.51,9281,958.5
01/23/20231,973.51,9751,951.51,952.5
01/24/20231,970.51,977.51,9461,968
01/25/20231,9711,989.51,9691,977.5
01/26/20232,0022,0091,969.51,975
01/27/20231,9541,957.51,9301,938.5
01/30/20231,9191,929.51,910.51,913.5
01/31/20231,925.51,9351,9121,912.5
02/01/20231,918.51,9231,8991,902
02/02/20231,874.51,904.51,8741,900
02/03/20231,899.51,9091,8881,889.5
02/06/20231,9101,911.51,8971,901.5
02/07/20231,932.51,960.51,911.51,914
02/08/20231,929.51,943.51,921.51,932.5
02/09/20231,9191,931.51,9191,923.5
02/10/20231,9171,9261,9091,915
02/13/20231,9151,930.51,9051,915.5
02/14/20231,9251,9341,9201,930
02/15/20231,930.51,9371,925.51,931.5
02/16/20231,9221,939.51,921.51,933
02/17/20231,915.51,933.51,914.51,927
02/20/20231,8971,9041,880.51,886
02/21/20231,890.51,9141,8871,904.5
02/22/20231,903.51,905.51,883.51,890.5
02/24/20231,9121,9141,8931,906
02/27/20231,9131,9271,9131,923
02/28/20231,9231,9381,9151,919
03/01/20231,912.51,9191,904.51,911
03/02/20231,903.51,914.51,897.51,903.5
03/03/20231,903.51,9171,8961,912
03/06/20231,9201,925.51,9031,908.5
03/07/20231,9031,925.51,9031,917.5
03/08/20231,9231,9331,915.51,930
03/09/20231,9401,940.51,9291,935.5
03/10/20231,9251,9271,9051,905
03/13/20231,8911,899.51,8761,886
03/14/20231,8761,8961,8621,879.5
03/15/20231,875.51,8821,863.51,872
03/16/20231,837.51,8521,823.51,847.5
03/17/20231,836.51,8561,8361,850.5
03/20/20231,8511,856.51,8311,832.5
03/22/20231,8471,871.51,840.51,866
03/23/20231,8541,854.51,8261,843
03/24/20231,8491,8491,8351,845
03/27/20231,8501,872.51,847.51,866.5
03/28/20231,892.51,9021,877.51,892
03/29/20231,882.51,908.51,8721,907.5
03/30/20231,8761,8821,865.51,878
03/31/20231,8871,8911,8781,883
04/03/20231,8851,8881,8771,878.5
04/04/20231,8941,923.51,8861,922
04/05/20231,9221,9241,8871,894
04/06/20231,9031,928.51,8951,925.5
04/07/20231,9151,9171,8951,899.5
04/10/20231,9111,924.51,9031,918.5
04/11/20231,924.51,939.51,9181,925
04/12/20231,9101,9301,907.51,925
04/13/20231,9311,9461,9261,941
04/14/20231,9461,9501,9291,948
04/17/20231,9802,003.51,9751,999.5
04/18/20231,999.52,0191,9942,014.5
04/19/20232,0072,017.52,0012,010.5
04/20/20232,008.52,008.51,9912,000
04/21/20231,989.52,0021,9831,996.5
04/24/20232,0112,014.52,004.52,012
04/25/20232,002.52,0241,9972,016.5
04/26/20232,0102,0171,978.51,989.5
04/27/20231,9801,9871,9721,981
04/28/20232,0402,052.52,0252,048
05/01/20232,0302,098.52,0302,093
05/02/20232,1002,1182,074.52,080
05/08/20232,0872,0882,057.52,069
05/09/20232,073.52,113.52,0722,109
05/10/20232,0952,1022,0862,095.5
05/11/20232,0952,1052,0882,102
05/12/20232,1522,1522,110.52,129
05/15/20232,1482,1762,128.52,176
05/16/20232,1922,2192,1902,219
05/17/20232,219.52,2462,2162,239
05/18/20232,232.52,245.52,2152,243.5
05/19/20232,2502,271.52,2442,268
05/22/20232,2802,3092,2742,309
05/23/20232,336.52,3432,3052,328.5
05/24/20232,324.52,3382,315.52,324
05/25/20232,3182,360.52,308.52,341
05/26/20232,333.52,3452,319.52,319.5
05/29/20232,3212,3402,287.52,296
05/30/20232,2922,308.52,2542,264
05/31/20232,2362,239.52,204.52,207.5
06/01/20232,2202,2372,2102,236
06/02/20232,242.52,253.52,2052,229
06/05/20232,2732,2882,2512,287.5
06/06/20232,2652,307.52,2572,305
06/07/20232,296.52,312.52,2562,260
06/08/20232,2602,2692,2232,234
06/09/20232,2582,2752,239.52,259.5
06/12/20232,2752,2942,2602,277
06/13/20232,2962,299.52,2802,290.5
06/14/20232,288.52,2972,2732,286
06/15/20232,273.52,2792,2442,258.5
06/16/20232,2572,297.52,252.52,292
06/19/20232,2952,3052,2662,274
06/20/20232,2522,256.52,213.52,232
06/21/20232,2272,2382,1962,204.5
06/22/20232,2032,219.52,1952,205.5
06/23/20232,211.52,2192,1732,195
06/26/20232,182.52,1962,157.52,189
06/27/20232,1792,1882,152.52,162.5
06/28/20232,1652,1992,1622,192.5
06/29/20232,197.52,2062,1472,156
06/30/20232,150.52,156.52,1312,149
07/03/20232,158.52,161.52,139.52,144.5
07/04/20232,128.52,138.52,077.52,083.5
07/05/20232,0902,098.52,081.52,084
07/06/20232,0922,092.52,0422,052
07/07/20232,0602,077.52,0282,061
07/10/20232,0602,0712,0202,038
07/11/20232,052.52,0612,0412,049.5
07/12/20232,0402,0422,001.52,022
07/13/20232,006.52,024.51,9992,008.5
07/14/20231,9832,0291,9832,005
07/18/20232,0112,028.52,0042,015
07/19/20232,0382,0592,024.52,058
07/20/20232,0692,0822,0522,070.5
07/21/20232,0702,092.52,062.52,077.5
07/24/20232,0982,107.52,0842,103
07/25/20232,111.52,1162,068.52,080
07/26/20232,0932,102.52,089.52,094
07/27/20232,095.52,1092,0762,108
07/28/20232,087.52,092.52,0452,080
07/31/20232,1022,1272,0792,080.5
08/01/20232,0952,1352,0882,130.5
08/02/20232,080.52,082.52,034.52,057
08/03/20232,0602,0612,009.52,011
08/04/20231,9911,9981,976.51,991
08/07/20232,107.52,193.52,086.52,191
08/08/20232,1452,174.52,132.52,160
08/09/20232,180.52,1902,1532,178
08/10/20232,1802,247.52,1802,247.5
08/14/20232,2592,2702,222.52,224
08/15/20232,2232,225.52,199.52,213.5
08/16/20232,220.52,246.52,210.52,232
08/17/20232,224.52,2502,220.52,248
08/18/20232,2322,2442,2152,231
08/21/20232,237.52,268.52,2362,257.5
08/22/20232,260.52,261.52,2272,239
08/23/20232,2352,239.52,213.52,234.5
08/24/20232,218.52,2272,1972,211.5
08/25/20232,1952,211.52,1802,180
08/28/20232,2002,209.52,193.52,204
08/29/20232,198.52,211.52,1952,196.5
08/30/20232,212.52,2242,2012,206
08/31/20232,177.52,223.52,1762,214.5
09/01/20232,193.52,214.52,189.52,200
09/04/20232,2052,2192,1942,219
09/05/20232,2132,2182,198.52,215.5
09/06/20232,2202,2412,2162,223
09/07/20232,2202,229.52,2072,207.5
09/08/20232,2122,2332,2002,214.5
09/11/20232,215.52,2192,182.52,184.5
09/12/20232,178.52,2022,1752,189.5
09/13/20232,1992,2022,1852,187.5
09/14/20232,185.52,2102,180.52,202.5
09/15/20232,2172,2382,2112,225
09/19/20232,2122,2222,188.52,198
09/20/20232,2092,2092,1712,176.5
09/21/20232,1712,174.52,137.52,139
09/22/20232,1102,1242,0932,096
09/25/20232,1422,1602,129.52,156.5
09/26/20232,1402,150.52,1242,138
09/27/20232,1422,1682,129.52,166
09/28/20232,1242,1272,0792,089.5
09/29/20232,0792,0972,066.52,074
10/02/20232,0842,112.52,0712,074
10/03/20232,068.52,073.52,0242,030
10/04/20231,9982,025.51,997.52,017.5
10/05/20232,009.52,032.51,9932,027
10/06/20232,044.52,0502,0302,030
10/10/20232,0352,064.52,0352,059.5
10/11/20232,0612,0672,0272,039.5
10/12/20232,040.52,0582,0372,041
10/13/20231,9952,0011,9731,975
10/16/20231,9701,971.51,899.51,905.5
10/17/20231,922.51,936.51,9141,925.5
10/18/20231,927.51,9341,908.51,925
10/19/20231,900.51,9051,883.51,888.5
10/20/20231,8761,9031,8651,882
10/23/20231,891.51,949.51,890.51,933.5
10/24/20231,9471,966.51,9201,956.5
10/25/20231,964.51,9781,954.51,954.5
10/26/20231,9251,933.51,9121,924
10/27/20231,915.51,932.51,9121,928.5
10/30/20231,898.51,900.51,881.51,893.5
10/31/20231,904.51,920.51,891.51,900
11/01/20231,9551,9551,9241,944
11/02/20231,8241,8641,8151,851
11/06/20231,856.51,8731,7831,784.5
11/07/20231,805.51,8191,779.51,783
11/08/20231,7931,7931,764.51,791
11/09/20231,8011,8171,783.51,807.5
11/10/20231,7781,7951,7721,790
11/13/20231,7881,7901,7531,760.5
11/14/20231,7691,7721,7521,755.5
11/15/20231,7561,7751,7481,771
11/16/20231,7741,781.51,751.51,751.5
11/17/20231,760.51,7811,7571,780.5
11/20/20231,7861,818.51,7821,808.5
11/21/20231,8271,827.51,8021,807.5
11/22/20231,803.51,8251,800.51,808.5
11/24/20231,8301,832.51,816.51,817
11/27/20231,8301,839.51,824.51,824.5
11/28/20231,823.51,826.51,7971,802.5
11/29/20231,7821,8001,772.51,788
11/30/20231,787.51,8021,7781,797.5
12/01/20231,8101,8141,795.51,806.5
12/04/20231,8001,8011,7771,793.5
12/05/20231,797.51,797.51,780.51,790.5
12/06/20231,792.51,813.51,7901,809.5
12/07/20231,8051,8061,782.51,787
12/08/20231,776.51,7781,7451,745
12/11/20231,722.51,7421,721.51,729.5
12/12/20231,7401,7491,7011,701.5
12/13/20231,700.51,7071,6821,688
12/14/20231,6751,6851,640.51,659.5
12/15/20231,638.51,653.51,6081,614
12/18/20231,6101,6411,600.51,632.5
12/19/20231,6401,6711,6351,669.5
12/20/20231,6841,695.51,6721,672
12/21/20231,662.51,669.51,6511,653.5
12/22/20231,6661,677.51,663.51,670
12/25/20231,6821,6841,6711,671.5
12/26/20231,674.51,6791,659.51,667.5
12/27/20231,6601,6821,6581,677.5
12/28/20231,6791,689.51,670.51,684.5
12/29/20231,681.51,6901,675.51,686