Astellas Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.34	13.38	13.34	13.38	13.38	-1.04%	-
Feb 19, 2026	13.48	13.52	13.48	13.52	13.52	0.45%	-
Feb 18, 2026	13.45	13.46	13.45	13.46	13.46	3.18%	-
Feb 17, 2026	13.07	13.58	13.05	13.05	13.05	0.38%	150
Feb 16, 2026	13.16	13.16	13.00	13.00	13.00	-4.27%	-
Feb 13, 2026	13.41	13.58	13.41	13.58	13.58	1.57%	-
Feb 12, 2026	13.37	13.81	13.37	13.37	13.37	-2.48%	527
Feb 11, 2026	13.68	13.71	13.68	13.71	13.71	0.62%	700
Feb 10, 2026	13.44	13.62	13.44	13.62	13.62	1.64%	1,500
Feb 9, 2026	13.22	13.40	13.22	13.40	13.40	1.48%	191
Feb 6, 2026	12.95	13.22	12.95	13.21	13.21	3.37%	119
Feb 5, 2026	12.80	12.80	12.78	12.78	12.78	5.14%	-
Feb 4, 2026	12.75	12.75	12.15	12.15	12.15	4.02%	-
Feb 3, 2026	11.86	11.86	11.68	11.68	11.68	-0.55%	-
Feb 2, 2026	11.50	11.75	11.50	11.75	11.75	0.95%	116
Jan 30, 2026	11.36	11.64	11.36	11.64	11.64	2.83%	-
Jan 29, 2026	11.36	11.36	11.32	11.32	11.32	-0.96%	-
Jan 28, 2026	11.50	11.50	11.43	11.43	11.43	-3.91%	-
Jan 27, 2026	11.84	11.89	11.84	11.89	11.89	1.32%	-
Jan 26, 2026	11.94	11.94	11.74	11.74	11.74	-0.09%	-
Jan 23, 2026	11.78	11.78	11.75	11.75	11.75	0.69%	-
Jan 22, 2026	11.73	11.73	11.67	11.67	11.67	0.04%	-
Jan 21, 2026	11.71	11.71	11.66	11.66	11.66	0.82%	-
Jan 20, 2026	11.86	11.86	11.57	11.57	11.57	-2.86%	-
Jan 19, 2026	12.37	12.37	11.91	11.91	11.91	0.55%	1
Jan 16, 2026	11.99	11.99	11.84	11.84	11.84	-2.55%	-
Jan 15, 2026	12.26	12.26	12.15	12.15	12.15	0.33%	1
Jan 14, 2026	12.16	12.16	12.11	12.11	12.11	2.71%	-
Jan 13, 2026	12.02	12.02	11.79	11.79	11.79	-1.95%	-
Jan 12, 2026	12.01	12.03	12.01	12.03	12.03	0.67%	-
Jan 9, 2026	11.88	11.95	11.88	11.95	11.95	2.31%	-
Jan 8, 2026	11.81	11.81	11.68	11.68	11.68	0.60%	-
Jan 7, 2026	11.74	11.74	11.61	11.61	11.61	3.16%	552
Jan 6, 2026	11.39	11.39	11.25	11.25	11.25	-1.01%	-
Jan 5, 2026	11.37	11.37	11.37	11.37	11.37	2.02%	-
Jan 2, 2026	11.22	11.22	11.14	11.14	11.14	0.09%	-
Dec 30, 2025	11.19	11.19	11.13	11.13	11.13	0.36%	-
Dec 29, 2025	11.20	11.20	11.09	11.09	11.09	-1.99%	-
Dec 23, 2025	11.27	11.32	11.27	11.32	11.32	0.31%	-
Dec 22, 2025	11.11	11.28	11.11	11.28	11.28	0.22%	-
Dec 19, 2025	11.07	11.26	11.07	11.26	11.26	0.04%	-
Dec 18, 2025	11.37	11.80	11.25	11.25	11.25	3.45%	375
Dec 17, 2025	11.38	11.38	10.88	10.88	10.88	-3.68%	-
Dec 16, 2025	11.19	11.29	11.19	11.29	11.29	2.17%	-
Dec 15, 2025	11.42	11.42	11.05	11.05	11.05	2.98%	835
Dec 12, 2025	10.91	10.91	10.73	10.73	10.73	-0.37%	-
Dec 11, 2025	11.13	11.13	10.77	10.77	10.77	-4.98%	50
Dec 10, 2025	11.13	11.34	11.13	11.34	11.34	4.33%	250
Dec 9, 2025	10.87	10.87	10.87	10.87	10.87	0.05%	-
Dec 8, 2025	10.86	10.86	10.86	10.86	10.86	0.93%	-