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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,643.0245
CLOSE 1,643.5041

Low

LOW 1,426

High

HIGH 1,835
DATEOPENHIGHLOWCLOSE
01/04/20241,716.51,7491,701.51,749
01/05/20241,762.51,784.51,757.51,766
01/09/20241,7261,7561,721.51,738.5
01/10/20241,7441,770.51,7431,763
01/11/20241,7821,7851,7561,764
01/12/20241,8001,8001,747.51,754
01/15/20241,755.51,7631,7491,757.5
01/16/20241,760.51,786.51,757.51,783.5
01/17/20241,7901,801.51,741.51,741.5
01/18/20241,7441,7581,715.51,716.5
01/19/20241,710.51,7331,707.51,710
01/22/20241,7051,716.51,6981,710
01/23/20241,7151,7341,7141,724.5
01/24/20241,711.51,7181,7021,703
01/25/20241,7001,707.51,682.51,701
01/26/20241,693.51,6951,6761,688
01/29/20241,6981,721.51,6981,712.5
01/30/20241,7141,730.51,7131,713
01/31/20241,7111,729.51,7061,725
02/01/20241,7051,712.51,680.51,692
02/02/20241,699.51,7031,6801,680
02/05/20241,6801,7031,6681,700
02/06/20241,6621,699.51,6231,623
02/07/20241,6061,6291,6051,621.5
02/08/20241,6101,619.51,5911,610
02/09/20241,5971,621.51,5941,615.5
02/13/20241,6231,6551,6181,655
02/14/20241,661.51,669.51,646.51,666
02/15/20241,6701,6701,6391,652.5
02/16/20241,6651,6821,6531,675
02/19/20241,678.51,6901,6701,682.5
02/20/20241,6901,695.51,680.51,685
02/21/20241,688.51,6911,675.51,677
02/22/20241,6711,672.51,647.51,649.5
02/26/20241,6551,678.51,6491,671.5
02/27/20241,6401,6601,6371,658.5
02/28/20241,665.51,674.51,658.51,664
02/29/20241,658.51,6661,638.51,651.5
03/01/20241,6561,679.51,6551,674.5
03/04/20241,6861,6871,6631,681.5
03/05/20241,6621,6701,635.51,636
03/06/20241,6361,6501,6261,636.5
03/07/20241,624.51,630.51,5961,599
03/08/20241,567.51,581.51,5511,575.5
03/11/20241,5771,6031,573.51,598
03/12/20241,610.51,610.51,5731,594.5
03/13/20241,5941,5971,583.51,583.5
03/14/20241,5841,600.51,578.51,593
03/15/20241,6001,615.51,5961,615
03/18/20241,6261,6421,6221,636
03/19/20241,636.51,646.51,6301,646.5
03/21/20241,6611,6791,6531,677
03/22/20241,6691,6841,651.51,672
03/25/20241,6761,6761,653.51,653.5
03/26/20241,6501,679.51,6421,674.5
03/27/20241,6851,696.51,6771,692.5
03/28/20241,6551,659.51,6221,625
03/29/20241,638.51,6631,635.51,643.5
04/01/20241,6521,6711,640.51,641
04/02/20241,6381,652.51,634.51,648.5
04/03/20241,6461,6471,613.51,621
04/04/20241,628.51,6311,6031,603.5
04/05/20241,5981,6071,582.51,602.5
04/08/20241,6101,610.51,590.51,596.5
04/09/20241,590.51,602.51,590.51,596
04/10/20241,5961,598.51,5731,574
04/11/20241,5671,5871,565.51,584.5
04/12/20241,576.51,5851,5691,571
04/15/20241,506.51,524.51,4361,446
04/16/20241,446.51,461.51,4261,451.5
04/17/20241,454.51,4891,4481,466.5
04/18/20241,466.51,4771,4631,465.5
04/19/20241,4861,495.51,467.51,480.5
04/22/20241,497.51,5091,474.51,476
04/23/20241,477.51,5061,477.51,491.5
04/24/20241,4641,4851,4631,469
04/25/20241,470.51,484.51,4531,455
04/26/20241,4821,5061,4461,506
04/30/20241,5141,522.51,4981,514
05/01/20241,513.51,5361,5101,525
05/02/20241,5251,566.51,5171,558
05/07/20241,560.51,573.51,5431,562.5
05/08/20241,555.51,567.51,544.51,544.5
05/09/20241,5401,5451,5181,541
05/10/20241,5371,549.51,5191,527.5
05/13/20241,5191,5231,5011,510.5
05/14/20241,5181,5361,5141,521
05/15/20241,5251,537.51,5211,525
05/16/20241,5251,529.51,5101,513.5
05/17/20241,5091,510.51,4811,487
05/20/20241,4931,5291,4921,511.5
05/21/20241,5031,509.51,496.51,502
05/22/20241,5081,5331,503.51,522
05/23/20241,5301,5711,525.51,561
05/24/20241,5461,5721,542.51,565.5
05/27/20241,565.51,5851,5561,569.5
05/28/20241,5641,5701,551.51,562.5
05/29/20241,5551,5581,525.51,535.5
05/30/20241,524.51,5281,5011,520
05/31/20241,536.51,5541,5311,548.5
06/03/20241,562.51,5701,5451,557.5
06/04/20241,5501,579.51,5431,577
06/05/20241,5661,599.51,565.51,594.5
06/06/20241,5951,602.51,5831,586.5
06/07/20241,5831,600.51,5791,590
06/10/20241,595.51,5971,5681,576.5
06/11/20241,5901,596.51,5741,579
06/12/20241,5631,5691,5491,567
06/13/20241,5561,5561,502.51,506.5
06/14/20241,4831,5101,4821,502
06/17/20241,506.51,5131,495.51,509.5
06/18/20241,5071,5121,4881,505
06/19/20241,500.51,508.51,493.51,502.5
06/20/20241,4991,5041,4881,497
06/21/20241,4951,5381,4941,529.5
06/24/20241,5421,566.51,536.51,562.5
06/25/20241,564.51,5881,557.51,578.5
06/26/20241,575.51,5991,5671,584
06/27/20241,5781,6141,5661,599
06/28/20241,6051,6091,5851,590
07/01/20241,590.51,5931,5671,588.5
07/02/20241,5841,5921,5691,588
07/03/20241,5851,5951,5831,590
07/04/20241,5921,6051,5841,604
07/05/20241,6151,6231,604.51,616.5
07/08/20241,6251,6321,603.51,609.5
07/09/20241,6121,6351,606.51,629.5
07/10/20241,6251,6321,6121,630
07/11/20241,6451,6651,642.51,662
07/12/20241,6551,664.51,647.51,657
07/16/20241,6561,6601,6441,655
07/17/20241,6671,697.51,665.51,688
07/18/20241,6871,7041,6781,697
07/19/20241,6571,6631,6251,642
07/22/20241,6441,6481,620.51,636.5
07/23/20241,6421,656.51,638.51,654
07/24/20241,6501,6721,644.51,660
07/25/20241,6601,669.51,641.51,664
07/26/20241,6781,697.51,6661,689
07/29/20241,698.51,714.51,6871,710.5
07/30/20241,7201,7301,710.51,729.5
07/31/20241,7321,7491,7191,747.5
08/01/20241,736.51,736.51,6981,714
08/02/20241,734.51,762.51,695.51,745
08/05/20241,684.51,7221,6211,636.5
08/06/20241,6761,7221,5841,627
08/07/20241,6001,713.51,6001,693.5
08/08/20241,6631,7011,650.51,680.5
08/09/20241,6751,685.51,6201,630.5
08/13/20241,623.51,6501,6231,650
08/14/20241,670.51,679.51,642.51,678.5
08/15/20241,6741,7011,668.51,695.5
08/16/20241,7231,7241,7001,715.5
08/19/20241,7161,7161,6781,683.5
08/20/20241,711.51,7251,7031,712
08/21/20241,7301,759.51,726.51,750
08/22/20241,759.51,8161,7521,816
08/23/20241,8161,827.51,8071,827.5
08/26/20241,7931,8021,773.51,794.5
08/27/20241,7941,816.51,789.51,816
08/28/20241,8101,8211,7961,814.5
08/29/20241,8191,8351,814.51,828
08/30/20241,819.51,8261,800.51,817
09/02/20241,8201,8201,7831,792
09/03/20241,7901,821.51,7861,820
09/04/20241,772.51,798.51,768.51,798.5
09/05/20241,7621,8021,7561,794.5
09/06/20241,7951,813.51,7951,801
09/09/20241,7881,8201,772.51,815
09/10/20241,8201,824.51,788.51,791
09/11/20241,799.51,8051,768.51,779
09/12/20241,788.51,814.51,785.51,789.5
09/13/20241,784.51,8051,698.51,705
09/17/20241,7181,7211,643.51,689
09/18/20241,6961,719.51,689.51,709.5
09/19/20241,7431,761.51,716.51,732
09/20/20241,749.51,7581,7311,737
09/24/20241,7501,758.51,723.51,723.5
09/25/20241,7401,7461,7261,740
09/26/20241,7291,732.51,7041,719
09/27/20241,6901,710.51,6701,709.5
09/30/20241,6501,6531,6211,647
10/01/20241,6501,6771,645.51,676.5
10/02/20241,666.51,679.51,6591,679.5
10/03/20241,706.51,7291,7051,722.5
10/04/20241,7201,729.51,714.51,728
10/07/20241,7471,7671,728.51,759
10/08/20241,7471,7511,717.51,744
10/09/20241,759.51,7621,7271,747
10/10/20241,7611,7711,7501,766
10/11/20241,7441,753.51,738.51,750.5
10/15/20241,747.51,756.51,723.51,725.5
10/16/20241,7101,731.51,6951,711
10/17/20241,723.51,7411,7171,733
10/18/20241,7501,7721,744.51,762
10/21/20241,7621,7881,7551,785
10/22/20241,7861,7861,7601,778
10/23/20241,7681,782.51,7591,762
10/24/20241,762.51,7741,7581,761
10/25/20241,757.51,7601,7281,736.5
10/28/20241,696.51,7491,692.51,735.5
10/29/20241,747.51,7921,7411,790.5
10/30/20241,7901,8031,7801,789
10/31/20241,8091,810.51,763.51,795.5
11/01/20241,769.51,796.51,7621,781.5
11/05/20241,7001,747.51,699.51,729
11/06/20241,7351,774.51,731.51,743
11/07/20241,7351,7451,712.51,734.5
11/08/20241,751.51,752.51,7131,715.5
11/11/20241,715.51,730.51,7111,729.5
11/12/20241,738.51,746.51,701.51,709.5
11/13/20241,7051,706.51,663.51,670
11/14/20241,6851,6871,667.51,667.5
11/15/20241,672.51,6921,668.51,670.5
11/18/20241,6561,6601,6121,614.5
11/19/20241,5781,5851,5441,561
11/20/20241,573.51,580.51,561.51,572.5
11/21/20241,5851,598.51,5701,572
11/22/20241,5751,577.51,5591,562
11/25/20241,5981,601.51,5701,572
11/26/20241,5681,5721,552.51,572
11/27/20241,5721,578.51,561.51,567
11/28/20241,562.51,5741,5551,571.5
11/29/20241,5601,5701,5491,561.5
12/02/20241,5701,5891,5641,584
12/03/20241,6001,624.51,5951,620
12/04/20241,606.51,6091,5951,605.5
12/05/20241,6041,6081,587.51,593
12/06/20241,5911,5961,5761,581
12/09/20241,5811,592.51,575.51,582.5
12/10/20241,598.51,599.51,5751,580.5
12/11/20241,577.51,592.51,570.51,574.5
12/12/20241,5761,5891,573.51,581.5
12/13/20241,5531,5701,5471,556.5
12/16/20241,552.51,5561,5221,527
12/17/20241,5171,523.51,5071,516.5
12/18/20241,5101,5171,504.51,509.5
12/19/20241,5071,5261,501.51,520
12/20/20241,5281,544.51,525.51,542.5
12/23/20241,5301,5341,507.51,519
12/24/20241,524.51,5351,5161,530.5
12/25/20241,539.51,5411,513.51,521
12/26/20241,5171,529.51,5171,529.5
12/27/20241,5301,5501,5301,544.5
12/30/20241,548.51,5511,5331,534.5