Astellas Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.16	16.19	15.16	15.74	15.74	1.55%	73,019
Feb 5, 2026	15.44	16.00	15.27	15.50	15.50	0.85%	596,458
Feb 4, 2026	15.21	15.40	15.13	15.37	15.37	8.93%	147,490
Feb 3, 2026	14.55	14.55	14.03	14.11	14.11	1.22%	118,178
Feb 2, 2026	14.07	14.18	13.88	13.94	13.94	0.58%	117,039
Jan 30, 2026	13.96	13.96	13.86	13.86	13.86	-0.36%	94,738
Jan 29, 2026	14.13	14.24	13.83	13.91	13.91	0.07%	80,557
Jan 28, 2026	14.37	14.37	13.82	13.90	13.90	-3.27%	104,373
Jan 27, 2026	14.44	14.55	14.26	14.37	14.37	-0.07%	349,026
Jan 26, 2026	14.60	14.60	14.36	14.38	14.38	0.35%	90,067
Jan 23, 2026	14.19	14.37	14.13	14.33	14.33	1.27%	102,601
Jan 22, 2026	13.97	14.18	13.95	14.15	14.15	0.86%	80,349
Jan 21, 2026	13.97	14.05	13.95	14.03	14.03	0.29%	136,222
Jan 20, 2026	14.55	14.55	13.81	13.99	13.99	-0.64%	100,097
Jan 16, 2026	14.72	14.72	14.06	14.08	14.08	-0.98%	164,288
Jan 15, 2026	14.40	14.40	14.10	14.22	14.22	-1.93%	74,219
Jan 14, 2026	14.48	14.50	14.48	14.50	14.50	1.97%	53,987
Jan 13, 2026	14.35	14.35	14.15	14.22	14.22	-1.39%	61,723
Jan 12, 2026	14.45	14.52	14.37	14.42	14.42	1.05%	95,690
Jan 9, 2026	13.81	14.30	13.81	14.27	14.27	0.85%	56,830
Jan 8, 2026	14.00	14.15	13.80	14.15	14.15	2.24%	64,873
Jan 7, 2026	13.85	13.92	13.52	13.84	13.84	2.67%	96,052
Jan 6, 2026	13.07	13.52	13.07	13.48	13.48	-0.96%	72,134
Jan 5, 2026	13.80	13.92	13.51	13.61	13.61	2.18%	81,352
Jan 2, 2026	13.31	13.41	13.25	13.32	13.32	0.23%	109,702
Dec 31, 2025	13.28	13.34	13.27	13.29	13.29	-0.52%	37,708
Dec 30, 2025	13.45	13.45	13.36	13.36	13.36	-0.52%	69,975
Dec 29, 2025	13.10	13.78	13.10	13.43	13.43	0.30%	117,635
Dec 26, 2025	13.51	13.51	13.34	13.39	13.39	-0.07%	53,735
Dec 24, 2025	13.38	13.41	13.34	13.40	13.40	-0.45%	24,528
Dec 23, 2025	13.02	13.49	13.02	13.46	13.46	1.82%	82,080
Dec 22, 2025	13.76	13.76	12.85	13.22	13.22	-1.71%	135,875
Dec 19, 2025	13.87	13.87	12.83	13.45	13.45	-0.74%	122,009
Dec 18, 2025	13.43	13.64	13.27	13.55	13.55	0.89%	69,950
Dec 17, 2025	13.78	13.78	13.43	13.43	13.43	-1.61%	97,276
Dec 16, 2025	13.21	13.71	13.21	13.65	13.65	0.52%	127,505
Dec 15, 2025	13.92	13.92	13.49	13.58	13.58	3.82%	285,588
Dec 12, 2025	13.69	13.69	13.00	13.08	13.08	-0.96%	288,657
Dec 11, 2025	13.19	13.27	13.17	13.21	13.21	-0.23%	361,576
Dec 10, 2025	13.22	13.30	13.00	13.24	13.24	2.77%	69,764
Dec 9, 2025	12.90	12.94	12.83	12.88	12.88	0.78%	54,050
Dec 8, 2025	12.86	12.87	12.78	12.78	12.78	-0.78%	38,799
Dec 5, 2025	12.82	12.90	12.82	12.88	12.88	1.10%	54,794
Dec 4, 2025	13.00	13.00	12.70	12.74	12.74	0.08%	61,336
Dec 3, 2025	12.72	12.73	12.62	12.73	12.73	-0.55%	59,907
Dec 2, 2025	12.82	12.99	12.77	12.80	12.80	0.63%	122,464
Dec 1, 2025	12.69	12.99	12.67	12.72	12.72	1.35%	210,205
Nov 28, 2025	12.60	12.60	12.50	12.55	12.55	-1.14%	26,419
Nov 26, 2025	12.64	12.73	12.61	12.70	12.70	-0.20%	74,898
Nov 25, 2025	12.25	12.72	12.25	12.72	12.72	0.95%	127,965