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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,575.7037
CLOSE 1,574.5905

Low

LOW 1,243.5

High

HIGH 2,143.5
DATEOPENHIGHLOWCLOSE
01/06/20251,5351,536.51,516.51,527
01/07/20251,534.51,5441,5281,537
01/08/20251,5321,540.51,5211,521
01/09/20251,5221,544.51,513.51,536
01/10/20251,5301,535.51,5071,510
01/14/20251,513.51,5231,5021,516.5
01/15/20251,5391,559.51,528.51,528.5
01/16/20251,5251,5261,504.51,504.5
01/17/20251,5041,5071,4901,494
01/20/20251,4941,496.51,4761,485.5
01/21/20251,489.51,4981,4841,488
01/22/20251,492.51,497.51,4841,486
01/23/20251,4771,4821,460.51,478
01/24/20251,5001,514.51,492.51,502
01/27/20251,508.51,527.51,5071,518.5
01/28/20251,532.51,5531,5271,538.5
01/29/20251,5351,5371,519.51,531.5
01/30/20251,531.51,5351,5191,529
01/31/20251,5291,529.51,5131,514.5
02/03/20251,5001,503.51,4711,471.5
02/04/20251,4821,503.51,4791,485
02/05/20251,470.51,472.51,4151,427.5
02/06/20251,431.51,4451,4261,433
02/07/20251,4271,4441,422.51,433.5
02/10/20251,4401,4621,428.51,453
02/12/20251,447.51,5121,418.51,448.5
02/13/20251,478.51,5101,474.51,494
02/14/20251,502.51,517.51,4771,488.5
02/17/20251,4811,489.51,4761,477
02/18/20251,4761,486.51,4731,476
02/19/20251,467.51,472.51,456.51,463
02/20/20251,4551,467.51,4441,453.5
02/21/20251,458.51,4741,458.51,465.5
02/25/20251,4661,4981,4661,494.5
02/26/20251,5041,504.51,488.51,489
02/27/20251,4871,5001,4771,479
02/28/20251,474.51,4861,4471,454
03/03/20251,470.51,474.51,4551,461
03/04/20251,462.51,476.51,4551,457.5
03/05/20251,457.51,484.51,4541,470
03/06/20251,4761,4921,470.51,472
03/07/20251,458.51,4681,452.51,456.5
03/10/20251,4601,4711,4591,460
03/11/20251,4551,463.51,443.51,446
03/12/20251,445.51,4581,4351,458
03/13/20251,4531,462.51,4501,458.5
03/14/20251,4461,472.51,4461,468
03/17/20251,473.51,4861,4671,480
03/18/20251,4921,4951,4841,484
03/19/20251,4851,5011,4851,493.5
03/21/20251,4751,5091,469.51,494
03/24/20251,5061,512.51,5021,502
03/25/20251,5021,5101,493.51,500
03/26/20251,5101,512.51,490.51,496
03/27/20251,4921,5041,488.51,502.5
03/28/20251,4681,482.51,4671,477.5
03/31/20251,4611,4641,441.51,446.5
04/01/20251,4611,4731,454.51,461
04/02/20251,4511,4571,4031,404
04/03/20251,3751,388.51,3651,375.5
04/04/20251,3721,4081,3721,390
04/07/20251,3001,3371,2741,301.5
04/08/20251,329.51,3441,3151,341
04/09/20251,3281,331.51,243.51,257
04/10/20251,3501,3611,320.51,333.5
04/11/20251,253.51,276.51,251.51,269.5
04/14/20251,2901,322.51,2901,313
04/15/20251,3321,3501,3281,337
04/16/20251,3301,334.51,314.51,322.5
04/17/20251,3211,3281,3141,327
04/18/20251,3481,3531,328.51,352.5
04/21/20251,3481,348.51,327.51,335.5
04/22/20251,332.51,349.51,323.51,349.5
04/23/20251,377.51,378.51,3571,368
04/24/20251,3681,3751,3561,360.5
04/25/20251,3741,388.51,366.51,381.5
04/28/20251,4521,4621,427.51,435
04/30/20251,433.51,446.51,4191,427.5
05/01/20251,435.51,439.51,420.51,439
05/02/20251,4381,4641,4341,458
05/07/20251,458.51,459.51,4141,431.5
05/08/20251,4311,434.51,3991,408
05/09/20251,4001,402.51,3851,396
05/12/20251,379.51,3801,3301,342
05/13/20251,4021,4061,3681,372
05/14/20251,3701,380.51,3531,353.5
05/15/20251,3331,3501,328.51,341
05/16/20251,3631,3681,351.51,366
05/19/20251,3811,3901,374.51,374.5
05/20/20251,3881,388.51,356.51,364.5
05/21/20251,3801,383.51,3741,380
05/22/20251,3741,3961,3731,390.5
05/23/20251,4091,419.51,392.51,393
05/26/20251,3851,4001,382.51,396.5
05/27/20251,396.51,408.51,3931,404.5
05/28/20251,411.51,414.51,400.51,400.5
05/29/20251,4021,4191,4021,413.5
05/30/20251,4001,4311,3951,429
06/02/20251,4251,431.51,4121,424.5
06/03/20251,4201,433.51,412.51,428
06/04/20251,4251,4311,413.51,415.5
06/05/20251,4061,4091,3841,395.5
06/06/20251,400.51,404.51,394.51,396
06/09/20251,4161,4161,402.51,402.5
06/10/20251,410.51,4221,402.51,417.5
06/11/20251,4211,4321,415.51,419
06/12/20251,4211,422.51,4101,416.5
06/13/20251,4091,4091,388.51,388.5
06/16/20251,398.51,4031,385.51,385.5
06/17/20251,3821,386.51,375.51,383
06/18/20251,378.51,3831,376.51,380
06/19/20251,3751,376.51,3531,355.5
06/20/20251,3631,3641,351.51,351.5
06/23/20251,3521,358.51,343.51,358.5
06/24/20251,368.51,391.51,367.51,390.5
06/25/20251,3991,399.51,376.51,383
06/26/20251,384.51,392.51,3821,385
06/27/20251,3911,4041,3841,402
06/30/20251,4021,4191,3991,416.5
07/01/20251,409.51,4141,388.51,391
07/02/20251,391.51,3971,385.51,391.5
07/03/20251,3901,396.51,3731,391.5
07/04/20251,3951,4021,388.51,402
07/07/20251,4071,407.51,381.51,382
07/08/20251,379.51,3881,3651,365
07/09/20251,3831,3891,370.51,386
07/10/20251,3801,380.51,3681,377
07/11/20251,4021,4191,397.51,406.5
07/14/20251,4161,481.51,412.51,439.5
07/15/20251,4501,462.51,439.51,442
07/16/20251,4401,448.51,4331,438.5
07/17/20251,4381,4521,4371,452
07/18/20251,4571,461.51,4441,448.5
07/22/20251,4351,4381,422.51,423
07/23/20251,4391,491.51,431.51,487.5
07/24/20251,489.51,5111,482.51,489.5
07/25/20251,4901,4961,474.51,477.5
07/28/20251,4791,4941,477.51,490
07/29/20251,4811,5011,4751,498.5
07/30/20251,5051,5081,4841,488
07/31/20251,566.51,602.51,5561,578.5
08/01/20251,5781,5851,5601,576.5
08/04/20251,562.51,5671,5491,556.5
08/05/20251,5611,5831,5521,580.5
08/06/20251,5751,599.51,5661,593.5
08/07/20251,5891,614.51,586.51,604.5
08/08/20251,6101,6211,5941,615.5
08/12/20251,6251,6531,6221,649
08/13/20251,6501,6721,649.51,661.5
08/14/20251,6681,674.51,6481,652
08/15/20251,6701,6711,6511,671
08/18/20251,6711,6951,670.51,684.5
08/19/20251,6931,7051,678.51,704
08/20/20251,7081,7151,6871,696.5
08/21/20251,6981,6981,6751,677.5
08/22/20251,6831,693.51,677.51,692.5
08/25/20251,6931,6931,6751,675
08/26/20251,6731,6741,6291,629
08/27/20251,6281,633.51,6131,615.5
08/28/20251,623.51,629.51,6131,620
08/29/20251,6251,633.51,613.51,620
09/01/20251,6401,6481,629.51,643.5
09/02/20251,6451,6671,6441,659
09/03/20251,6701,671.51,650.51,664
09/04/20251,6731,6901,669.51,678.5
09/05/20251,680.51,7041,6701,701
09/08/20251,7131,7261,7011,724
09/09/20251,7201,724.51,6951,695
09/10/20251,6941,6951,6771,678
09/11/20251,6681,6881,662.51,688
09/12/20251,7001,7001,683.51,690.5
09/16/20251,6871,7001,6801,682.5
09/17/20251,6801,6841,6481,655
09/18/20251,6601,6611,6471,650
09/19/20251,6741,6841,657.51,657.5
09/22/20251,6681,6821,6661,672
09/24/20251,6841,6891,667.51,670
09/25/20251,678.51,678.51,6611,661.5
09/26/20251,641.51,657.51,6361,644
09/29/20251,6201,620.51,590.51,600.5
09/30/20251,590.51,6071,5861,600.5
10/01/20251,6191,6211,6011,609.5
10/02/20251,6501,6501,621.51,646
10/03/20251,632.51,640.51,6151,624.5
10/06/20251,6601,6751,6521,660
10/07/20251,657.51,6661,650.51,662
10/08/20251,670.51,677.51,6401,649
10/09/20251,6381,662.51,6341,662.5
10/10/20251,6481,6501,6171,621
10/14/20251,5811,603.51,572.51,586
10/15/20251,6001,6081,5801,586
10/16/20251,601.51,612.51,5871,612.5
10/17/20251,6001,619.51,5981,606.5
10/20/20251,6401,6421,623.51,626.5
10/21/20251,633.51,6381,6221,622
10/22/20251,6201,6341,617.51,623
10/23/20251,6301,6361,618.51,635
10/24/20251,6341,6381,623.51,623.5
10/27/20251,6351,6391,625.51,636
10/28/20251,631.51,6331,603.51,603.5
10/29/20251,6001,610.51,5691,575.5
10/30/20251,5701,601.51,557.51,600
10/31/20251,6351,644.51,595.51,613.5
11/04/20251,6501,7051,6371,703.5
11/05/20251,731.51,751.51,662.51,697.5
11/06/20251,6941,7421,6881,742
11/07/20251,756.51,7641,7261,752.5
11/10/20251,757.51,7671,7421,765.5
11/11/20251,7701,7941,7621,790.5
11/12/20251,8151,8551,813.51,854
11/13/20251,8591,8861,8511,874.5
11/14/20251,8791,896.51,861.51,893
11/17/20251,8901,911.51,882.51,896
11/18/20251,9151,9361,8941,894
11/19/20251,9121,922.51,8961,914
11/20/20251,9241,9821,9231,979.5
11/21/20251,960.51,9791,9451,964.5
11/25/20251,9901,992.51,951.51,978
11/26/20251,9691,993.51,9441,983
11/27/20251,9591,978.51,9531,966.5
11/28/20251,957.51,9691,939.51,969
12/01/20251,9451,973.51,938.51,970.5
12/02/20251,9721,992.51,957.51,992.5
12/03/20251,9811,9951,9651,983.5
12/04/20251,976.52,0001,9732,000
12/05/20251,999.52,0091,967.52,000
12/08/20252,043.52,0441,996.52,007
12/09/20252,0052,0242,000.52,020
12/10/20252,0502,0992,048.52,074
12/11/20252,065.52,0722,0462,048
12/12/20252,059.52,064.52,0372,055
12/15/20252,0802,1212,071.52,110
12/16/20252,1302,1342,1102,126
12/17/20252,1332,1402,1002,109.5
12/18/20252,1302,143.52,110.52,117
12/19/20252,1132,115.52,082.52,100
12/22/20252,109.52,109.52,080.52,084
12/23/20252,0812,106.52,0772,106.5
12/24/20252,1082,1122,085.52,093
12/25/20252,1052,105.52,090.52,094
12/26/20252,099.52,1092,090.52,099
12/29/20252,101.52,102.52,086.52,100
12/30/20252,102.52,1092,0882,093