Astellas Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	11.30	11.30	10.81	10.87	10.87	0.56%	199,363
Oct 8, 2025	11.21	11.21	10.79	10.81	10.81	-1.01%	52,163
Oct 7, 2025	11.07	11.07	10.92	10.92	10.92	-1.53%	65,489
Oct 6, 2025	11.04	11.09	11.04	11.09	11.09	0.64%	85,725
Oct 3, 2025	11.03	11.06	11.01	11.02	11.02	-1.08%	50,468
Oct 2, 2025	11.14	11.14	11.08	11.14	11.14	1.09%	96,096
Oct 1, 2025	11.37	11.37	10.87	11.02	11.02	1.29%	128,367
Sep 30, 2025	11.24	11.24	10.73	10.88	10.88	0.74%	378,035
Sep 29, 2025	10.46	11.00	10.46	10.80	10.80	-2.26%	611,564
Sep 26, 2025	10.98	11.05	10.91	11.05	11.05	-0.16%	126,209
Sep 25, 2025	11.24	11.30	11.02	11.07	11.07	-1.09%	65,991
Sep 24, 2025	11.33	11.33	11.17	11.19	11.19	-0.80%	56,173
Sep 23, 2025	11.52	11.52	11.18	11.28	11.28	-0.62%	115,299
Sep 22, 2025	10.88	11.49	10.88	11.35	11.35	0.98%	80,194
Sep 19, 2025	10.78	11.55	10.78	11.24	11.24	-2.77%	109,153
Sep 18, 2025	11.64	11.64	11.24	11.56	11.56	2.94%	208,426
Sep 17, 2025	11.10	11.30	11.10	11.23	11.23	-1.66%	55,112
Sep 16, 2025	11.42	11.45	11.41	11.42	11.42	0.09%	53,328
Sep 15, 2025	11.49	11.75	11.29	11.41	11.41	-0.35%	134,405
Sep 12, 2025	11.40	11.45	11.00	11.45	11.45	-0.35%	89,725
Sep 11, 2025	11.87	11.87	11.42	11.49	11.49	1.06%	43,089
Sep 10, 2025	11.81	11.81	11.32	11.37	11.37	-0.87%	44,025
Sep 9, 2025	11.67	11.75	11.47	11.47	11.47	-2.05%	87,614
Sep 8, 2025	11.46	11.75	11.46	11.71	11.71	2.00%	61,279
Sep 5, 2025	11.50	11.51	11.04	11.48	11.48	1.59%	49,674
Sep 4, 2025	11.41	11.41	11.23	11.30	11.30	0.89%	42,002
Sep 3, 2025	11.01	11.27	11.01	11.20	11.20	0.99%	63,605
Sep 2, 2025	10.86	11.09	10.86	11.09	11.09	1.28%	61,846
Aug 29, 2025	11.13	11.45	10.94	10.95	10.95	-0.90%	56,170
Aug 28, 2025	10.96	11.25	10.94	11.05	11.05	0.82%	77,068
Aug 27, 2025	10.95	10.96	10.84	10.96	10.96	-0.67%	91,469
Aug 26, 2025	10.61	11.45	10.61	11.03	11.03	-2.01%	62,027
Aug 25, 2025	11.34	11.37	11.26	11.26	11.26	-2.00%	136,474
Aug 22, 2025	11.59	11.81	11.49	11.49	11.49	1.59%	211,480
Aug 21, 2025	11.40	11.81	11.30	11.31	11.31	-1.57%	154,914
Aug 20, 2025	11.49	11.51	11.45	11.49	11.49	-0.26%	40,008
Aug 19, 2025	11.40	11.52	11.40	11.52	11.52	1.32%	201,537
Aug 18, 2025	11.88	11.88	11.34	11.37	11.37	0.71%	92,684
Aug 15, 2025	11.33	11.35	11.20	11.29	11.29	0.98%	50,534
Aug 14, 2025	11.24	11.24	11.09	11.18	11.18	-0.31%	57,464
Aug 13, 2025	11.26	11.32	11.18	11.22	11.22	-0.04%	142,255
Aug 12, 2025	11.33	11.33	10.91	11.22	11.22	2.39%	141,858
Aug 11, 2025	11.00	11.31	10.56	10.96	10.96	-0.11%	94,764
Aug 8, 2025	10.53	11.31	10.53	10.97	10.97	1.11%	64,760
Aug 7, 2025	10.85	10.89	10.81	10.85	10.85	0.67%	119,722
Aug 6, 2025	10.78	10.80	10.72	10.78	10.78	0.92%	40,747
Aug 5, 2025	10.62	10.72	10.61	10.68	10.68	0.66%	113,734
Aug 4, 2025	10.60	10.80	10.38	10.61	10.61	0.38%	139,820
Aug 1, 2025	10.03	10.57	10.03	10.57	10.57	2.22%	268,036
Jul 31, 2025	10.58	10.90	10.34	10.34	10.34	-0.10%	175,049