Astellas Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	10.88	11.13	10.76	10.76	10.76	0.51%	100
Dec 4, 2025	10.82	10.82	10.71	10.71	10.71	-0.09%	1,258
Dec 3, 2025	10.91	10.91	10.67	10.72	10.72	0.42%	100
Dec 2, 2025	10.83	11.08	10.67	10.67	10.67	0.05%	175
Dec 1, 2025	10.73	10.73	10.67	10.67	10.67	1.67%	-
Nov 28, 2025	10.57	10.57	10.49	10.49	10.49	-0.29%	-
Nov 27, 2025	10.65	10.99	10.52	10.52	10.52	-2.19%	300
Nov 26, 2025	10.78	10.78	10.76	10.76	10.76	2.97%	-
Nov 25, 2025	10.54	10.54	10.45	10.45	10.45	-1.00%	-
Nov 24, 2025	10.91	10.91	10.55	10.55	10.55	-0.94%	-
Nov 21, 2025	10.65	10.65	10.65	10.65	10.65	0.80%	-
Nov 20, 2025	10.64	10.64	10.57	10.57	10.57	1.98%	-
Nov 19, 2025	10.43	10.43	10.36	10.36	10.36	1.47%	-
Nov 18, 2025	10.23	10.30	9.93	10.21	10.21	3.17%	12,432
Nov 17, 2025	10.34	10.34	9.90	9.90	9.90	-3.36%	-