Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 1,576.50
-2.00 (-0.13%)
Aug 1, 2025, 3:30 PM JST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,578.00 | 1,585.00 | 1,560.00 | 1,576.50 | 1,576.50 | -0.13% | 8,153,500 |
| Jul 31, 2025 | 1,566.50 | 1,602.50 | 1,556.00 | 1,578.50 | 1,578.50 | 6.08% | 25,176,100 |
| Jul 30, 2025 | 1,505.00 | 1,508.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.70% | 7,374,700 |
| Jul 29, 2025 | 1,481.00 | 1,501.00 | 1,475.00 | 1,498.50 | 1,498.50 | 0.57% | 6,428,600 |
| Jul 28, 2025 | 1,479.00 | 1,494.00 | 1,477.50 | 1,490.00 | 1,490.00 | 0.85% | 6,465,500 |
| Jul 25, 2025 | 1,490.00 | 1,496.00 | 1,474.50 | 1,477.50 | 1,477.50 | -0.81% | 6,179,600 |
| Jul 24, 2025 | 1,489.50 | 1,511.00 | 1,482.50 | 1,489.50 | 1,489.50 | 0.13% | 11,175,200 |
| Jul 23, 2025 | 1,439.00 | 1,491.50 | 1,431.50 | 1,487.50 | 1,487.50 | 4.53% | 13,993,000 |
| Jul 22, 2025 | 1,435.00 | 1,438.00 | 1,422.50 | 1,423.00 | 1,423.00 | -1.76% | 7,885,600 |
| Jul 18, 2025 | 1,457.00 | 1,461.50 | 1,444.00 | 1,448.50 | 1,448.50 | -0.24% | 4,456,500 |
| Jul 17, 2025 | 1,438.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,452.00 | 0.94% | 4,391,000 |
| Jul 16, 2025 | 1,440.00 | 1,448.50 | 1,433.00 | 1,438.50 | 1,438.50 | -0.24% | 6,902,500 |
| Jul 15, 2025 | 1,450.00 | 1,462.50 | 1,439.50 | 1,442.00 | 1,442.00 | 0.17% | 7,869,800 |
| Jul 14, 2025 | 1,416.00 | 1,481.50 | 1,412.50 | 1,439.50 | 1,439.50 | 2.35% | 14,489,400 |
| Jul 11, 2025 | 1,402.00 | 1,419.00 | 1,397.50 | 1,406.50 | 1,406.50 | 2.14% | 7,687,400 |
| Jul 10, 2025 | 1,380.00 | 1,380.50 | 1,368.00 | 1,377.00 | 1,377.00 | -0.65% | 6,917,400 |
| Jul 9, 2025 | 1,383.00 | 1,389.00 | 1,370.50 | 1,386.00 | 1,386.00 | 1.54% | 6,574,100 |
| Jul 8, 2025 | 1,379.50 | 1,388.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.23% | 7,751,000 |
| Jul 7, 2025 | 1,407.00 | 1,407.50 | 1,381.50 | 1,382.00 | 1,382.00 | -1.43% | 4,730,900 |
| Jul 4, 2025 | 1,395.00 | 1,402.00 | 1,388.50 | 1,402.00 | 1,402.00 | 0.75% | 4,580,400 |
| Jul 3, 2025 | 1,390.00 | 1,396.50 | 1,373.00 | 1,391.50 | 1,391.50 | - | 5,643,100 |
| Jul 2, 2025 | 1,391.50 | 1,397.00 | 1,385.50 | 1,391.50 | 1,391.50 | 0.04% | 5,350,600 |
| Jul 1, 2025 | 1,409.50 | 1,414.00 | 1,388.50 | 1,391.00 | 1,391.00 | -1.80% | 4,970,800 |
| Jun 30, 2025 | 1,402.00 | 1,419.00 | 1,399.00 | 1,416.50 | 1,416.50 | 1.03% | 5,958,500 |
| Jun 27, 2025 | 1,391.00 | 1,404.00 | 1,384.00 | 1,402.00 | 1,402.00 | 1.23% | 6,485,600 |
| Jun 26, 2025 | 1,384.50 | 1,392.50 | 1,382.00 | 1,385.00 | 1,385.00 | 0.14% | 3,986,000 |
| Jun 25, 2025 | 1,399.00 | 1,399.50 | 1,376.50 | 1,383.00 | 1,383.00 | -0.54% | 4,677,900 |
| Jun 24, 2025 | 1,368.50 | 1,391.50 | 1,367.50 | 1,390.50 | 1,390.50 | 2.36% | 6,159,500 |
| Jun 23, 2025 | 1,352.00 | 1,358.50 | 1,343.50 | 1,358.50 | 1,358.50 | 0.52% | 4,050,800 |
| Jun 20, 2025 | 1,363.00 | 1,364.00 | 1,351.50 | 1,351.50 | 1,351.50 | -0.30% | 7,415,100 |
| Jun 19, 2025 | 1,375.00 | 1,376.50 | 1,353.00 | 1,355.50 | 1,355.50 | -1.78% | 7,217,300 |
| Jun 18, 2025 | 1,378.50 | 1,383.00 | 1,376.50 | 1,380.00 | 1,380.00 | -0.22% | 4,842,800 |
| Jun 17, 2025 | 1,382.00 | 1,386.50 | 1,375.50 | 1,383.00 | 1,383.00 | -0.18% | 4,472,000 |
| Jun 16, 2025 | 1,398.50 | 1,403.00 | 1,385.50 | 1,385.50 | 1,385.50 | -0.22% | 4,836,800 |
| Jun 13, 2025 | 1,409.00 | 1,409.00 | 1,388.50 | 1,388.50 | 1,388.50 | -1.98% | 8,614,600 |
| Jun 12, 2025 | 1,421.00 | 1,422.50 | 1,410.00 | 1,416.50 | 1,416.50 | -0.18% | 4,172,200 |
| Jun 11, 2025 | 1,421.00 | 1,432.00 | 1,415.50 | 1,419.00 | 1,419.00 | 0.11% | 4,119,000 |
| Jun 10, 2025 | 1,410.50 | 1,422.00 | 1,402.50 | 1,417.50 | 1,417.50 | 1.07% | 4,395,900 |
| Jun 9, 2025 | 1,416.00 | 1,416.00 | 1,402.50 | 1,402.50 | 1,402.50 | 0.47% | 2,867,300 |
| Jun 6, 2025 | 1,400.50 | 1,404.50 | 1,394.50 | 1,396.00 | 1,396.00 | 0.04% | 3,214,800 |
| Jun 5, 2025 | 1,406.00 | 1,409.00 | 1,384.00 | 1,395.50 | 1,395.50 | -1.41% | 4,880,800 |
| Jun 4, 2025 | 1,425.00 | 1,431.00 | 1,413.50 | 1,415.50 | 1,415.50 | -0.88% | 4,154,000 |
| Jun 3, 2025 | 1,420.00 | 1,433.50 | 1,412.50 | 1,428.00 | 1,428.00 | 0.25% | 3,938,100 |
| Jun 2, 2025 | 1,425.00 | 1,431.50 | 1,412.00 | 1,424.50 | 1,424.50 | -0.31% | 3,699,800 |
| May 30, 2025 | 1,400.00 | 1,431.00 | 1,395.00 | 1,429.00 | 1,429.00 | 1.10% | 8,479,800 |
| May 29, 2025 | 1,402.00 | 1,419.00 | 1,402.00 | 1,413.50 | 1,413.50 | 0.93% | 4,305,700 |
| May 28, 2025 | 1,411.50 | 1,414.50 | 1,400.50 | 1,400.50 | 1,400.50 | -0.28% | 4,481,200 |
| May 27, 2025 | 1,396.50 | 1,408.50 | 1,393.00 | 1,404.50 | 1,404.50 | 0.57% | 3,161,000 |
| May 26, 2025 | 1,385.00 | 1,400.00 | 1,382.50 | 1,396.50 | 1,396.50 | 0.25% | 3,092,800 |
| May 23, 2025 | 1,409.00 | 1,419.50 | 1,392.50 | 1,393.00 | 1,393.00 | 0.18% | 5,207,200 |