Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 1,703.50
+90.00 (5.58%)
Nov 4, 2025, 3:30 PM JST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,650.00 | 1,705.00 | 1,637.00 | 1,703.50 | 1,703.50 | 5.58% | 18,107,300 |
| Oct 31, 2025 | 1,635.00 | 1,644.50 | 1,595.50 | 1,613.50 | 1,613.50 | 0.84% | 18,049,800 |
| Oct 30, 2025 | 1,570.00 | 1,601.50 | 1,557.50 | 1,600.00 | 1,600.00 | 1.56% | 8,304,300 |
| Oct 29, 2025 | 1,600.00 | 1,610.50 | 1,569.00 | 1,575.50 | 1,575.50 | -1.75% | 5,747,800 |
| Oct 28, 2025 | 1,631.50 | 1,633.00 | 1,603.50 | 1,603.50 | 1,603.50 | -1.99% | 6,586,200 |
| Oct 27, 2025 | 1,635.00 | 1,639.00 | 1,625.50 | 1,636.00 | 1,636.00 | 0.77% | 5,693,500 |
| Oct 24, 2025 | 1,634.00 | 1,638.00 | 1,623.50 | 1,623.50 | 1,623.50 | -0.70% | 4,339,700 |
| Oct 23, 2025 | 1,630.00 | 1,636.00 | 1,618.50 | 1,635.00 | 1,635.00 | 0.74% | 4,978,500 |
| Oct 22, 2025 | 1,620.00 | 1,634.00 | 1,617.50 | 1,623.00 | 1,623.00 | 0.06% | 8,099,400 |
| Oct 21, 2025 | 1,633.50 | 1,638.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.28% | 4,425,700 |
| Oct 20, 2025 | 1,640.00 | 1,642.00 | 1,623.50 | 1,626.50 | 1,626.50 | 1.24% | 4,930,900 |
| Oct 17, 2025 | 1,600.00 | 1,619.50 | 1,598.00 | 1,606.50 | 1,606.50 | -0.37% | 5,311,300 |
| Oct 16, 2025 | 1,601.50 | 1,612.50 | 1,587.00 | 1,612.50 | 1,612.50 | 1.67% | 7,097,100 |
| Oct 15, 2025 | 1,600.00 | 1,608.00 | 1,580.00 | 1,586.00 | 1,586.00 | - | 7,584,400 |
| Oct 14, 2025 | 1,581.00 | 1,603.50 | 1,572.50 | 1,586.00 | 1,586.00 | -2.16% | 9,220,000 |
| Oct 10, 2025 | 1,648.00 | 1,650.00 | 1,617.00 | 1,621.00 | 1,621.00 | -2.50% | 7,060,700 |
| Oct 9, 2025 | 1,638.00 | 1,662.50 | 1,634.00 | 1,662.50 | 1,662.50 | 0.82% | 6,587,200 |
| Oct 8, 2025 | 1,670.50 | 1,677.50 | 1,640.00 | 1,649.00 | 1,649.00 | -0.78% | 6,267,100 |
| Oct 7, 2025 | 1,657.50 | 1,666.00 | 1,650.50 | 1,662.00 | 1,662.00 | 0.12% | 5,682,600 |
| Oct 6, 2025 | 1,660.00 | 1,675.00 | 1,652.00 | 1,660.00 | 1,660.00 | 2.19% | 8,602,800 |
| Oct 3, 2025 | 1,632.50 | 1,640.50 | 1,615.00 | 1,624.50 | 1,624.50 | -1.31% | 6,446,300 |
| Oct 2, 2025 | 1,650.00 | 1,650.00 | 1,621.50 | 1,646.00 | 1,646.00 | 2.27% | 7,829,600 |
| Oct 1, 2025 | 1,619.00 | 1,621.00 | 1,601.00 | 1,609.50 | 1,609.50 | 0.56% | 6,696,800 |
| Sep 30, 2025 | 1,590.50 | 1,607.00 | 1,586.00 | 1,600.50 | 1,600.50 | - | 9,034,800 |
| Sep 29, 2025 | 1,620.00 | 1,620.50 | 1,590.50 | 1,600.50 | 1,600.50 | -2.65% | 8,538,300 |
| Sep 26, 2025 | 1,641.50 | 1,657.50 | 1,636.00 | 1,644.00 | 1,605.00 | -1.05% | 13,772,900 |
| Sep 25, 2025 | 1,678.50 | 1,678.50 | 1,661.00 | 1,661.50 | 1,622.08 | -0.51% | 6,681,600 |
| Sep 24, 2025 | 1,684.00 | 1,689.00 | 1,667.50 | 1,670.00 | 1,630.38 | -0.12% | 6,100,300 |
| Sep 22, 2025 | 1,668.00 | 1,682.00 | 1,666.00 | 1,672.00 | 1,632.34 | 0.87% | 5,568,100 |
| Sep 19, 2025 | 1,674.00 | 1,684.00 | 1,657.50 | 1,657.50 | 1,618.18 | 0.45% | 8,466,700 |
| Sep 18, 2025 | 1,660.00 | 1,661.00 | 1,647.00 | 1,650.00 | 1,610.86 | -0.30% | 5,227,100 |
| Sep 17, 2025 | 1,680.00 | 1,684.00 | 1,648.00 | 1,655.00 | 1,615.74 | -1.63% | 6,049,400 |
| Sep 16, 2025 | 1,687.00 | 1,700.00 | 1,680.00 | 1,682.50 | 1,642.59 | -0.47% | 6,049,400 |
| Sep 12, 2025 | 1,700.00 | 1,700.00 | 1,683.50 | 1,690.50 | 1,650.40 | 0.15% | 6,408,700 |
| Sep 11, 2025 | 1,668.00 | 1,688.00 | 1,662.50 | 1,688.00 | 1,647.96 | 0.60% | 6,408,700 |
| Sep 10, 2025 | 1,694.00 | 1,695.00 | 1,677.00 | 1,678.00 | 1,638.19 | -1.00% | 5,761,300 |
| Sep 9, 2025 | 1,720.00 | 1,724.50 | 1,695.00 | 1,695.00 | 1,654.79 | -1.68% | 4,712,300 |
| Sep 8, 2025 | 1,713.00 | 1,726.00 | 1,701.00 | 1,724.00 | 1,683.10 | 1.35% | 7,443,800 |
| Sep 5, 2025 | 1,680.50 | 1,704.00 | 1,670.00 | 1,701.00 | 1,660.65 | 1.34% | 5,754,400 |
| Sep 4, 2025 | 1,673.00 | 1,690.00 | 1,669.50 | 1,678.50 | 1,638.68 | 0.87% | 5,600,900 |
| Sep 3, 2025 | 1,670.00 | 1,671.50 | 1,650.50 | 1,664.00 | 1,624.53 | 0.30% | 5,354,800 |
| Sep 2, 2025 | 1,645.00 | 1,667.00 | 1,644.00 | 1,659.00 | 1,619.64 | 0.94% | 3,846,800 |
| Sep 1, 2025 | 1,640.00 | 1,648.00 | 1,629.50 | 1,643.50 | 1,604.52 | 1.45% | 3,876,100 |
| Aug 29, 2025 | 1,625.00 | 1,633.50 | 1,613.50 | 1,620.00 | 1,581.57 | - | 6,304,400 |
| Aug 28, 2025 | 1,623.50 | 1,629.50 | 1,613.00 | 1,620.00 | 1,581.57 | 0.28% | 4,925,800 |
| Aug 27, 2025 | 1,628.00 | 1,633.50 | 1,613.00 | 1,615.50 | 1,577.18 | -0.83% | 5,581,800 |
| Aug 26, 2025 | 1,673.00 | 1,674.00 | 1,629.00 | 1,629.00 | 1,590.36 | -2.75% | 12,924,000 |
| Aug 25, 2025 | 1,693.00 | 1,693.00 | 1,675.00 | 1,675.00 | 1,635.27 | -1.03% | 3,775,900 |
| Aug 22, 2025 | 1,683.00 | 1,693.50 | 1,677.50 | 1,692.50 | 1,652.35 | 0.89% | 3,638,300 |
| Aug 21, 2025 | 1,698.00 | 1,698.00 | 1,675.00 | 1,677.50 | 1,637.71 | -1.12% | 5,530,100 |