Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 1,672.00
+14.50 (0.87%)
Sep 22, 2025, 3:30 PM JST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1,668.00 | 1,682.00 | 1,666.00 | 1,672.00 | 1,672.00 | 0.87% | 5,568,100 |
| Sep 19, 2025 | 1,674.00 | 1,684.00 | 1,657.50 | 1,657.50 | 1,657.50 | 0.45% | 8,466,700 |
| Sep 18, 2025 | 1,660.00 | 1,661.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.30% | 5,227,100 |
| Sep 17, 2025 | 1,680.00 | 1,684.00 | 1,648.00 | 1,655.00 | 1,655.00 | -1.63% | 6,049,400 |
| Sep 16, 2025 | 1,687.00 | 1,700.00 | 1,680.00 | 1,682.50 | 1,682.50 | -0.47% | 6,049,400 |
| Sep 12, 2025 | 1,700.00 | 1,700.00 | 1,683.50 | 1,690.50 | 1,690.50 | 0.15% | 6,408,700 |
| Sep 11, 2025 | 1,668.00 | 1,688.00 | 1,662.50 | 1,688.00 | 1,688.00 | 0.60% | 6,408,700 |
| Sep 10, 2025 | 1,694.00 | 1,695.00 | 1,677.00 | 1,678.00 | 1,678.00 | -1.00% | 5,761,300 |
| Sep 9, 2025 | 1,720.00 | 1,724.50 | 1,695.00 | 1,695.00 | 1,695.00 | -1.68% | 4,712,300 |
| Sep 8, 2025 | 1,713.00 | 1,726.00 | 1,701.00 | 1,724.00 | 1,724.00 | 1.35% | 7,443,800 |
| Sep 5, 2025 | 1,680.50 | 1,704.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.34% | 5,754,400 |
| Sep 4, 2025 | 1,673.00 | 1,690.00 | 1,669.50 | 1,678.50 | 1,678.50 | 0.87% | 5,600,900 |
| Sep 3, 2025 | 1,670.00 | 1,671.50 | 1,650.50 | 1,664.00 | 1,664.00 | 0.30% | 5,354,800 |
| Sep 2, 2025 | 1,645.00 | 1,667.00 | 1,644.00 | 1,659.00 | 1,659.00 | 0.94% | 3,846,800 |
| Sep 1, 2025 | 1,640.00 | 1,648.00 | 1,629.50 | 1,643.50 | 1,643.50 | 1.45% | 3,876,100 |
| Aug 29, 2025 | 1,625.00 | 1,633.50 | 1,613.50 | 1,620.00 | 1,620.00 | - | 6,304,400 |
| Aug 28, 2025 | 1,623.50 | 1,629.50 | 1,613.00 | 1,620.00 | 1,620.00 | 0.28% | 4,925,800 |
| Aug 27, 2025 | 1,628.00 | 1,633.50 | 1,613.00 | 1,615.50 | 1,615.50 | -0.83% | 5,581,800 |
| Aug 26, 2025 | 1,673.00 | 1,674.00 | 1,629.00 | 1,629.00 | 1,629.00 | -2.75% | 12,924,000 |
| Aug 25, 2025 | 1,693.00 | 1,693.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.03% | 3,775,900 |
| Aug 22, 2025 | 1,683.00 | 1,693.50 | 1,677.50 | 1,692.50 | 1,692.50 | 0.89% | 3,638,300 |
| Aug 21, 2025 | 1,698.00 | 1,698.00 | 1,675.00 | 1,677.50 | 1,677.50 | -1.12% | 5,530,100 |
| Aug 20, 2025 | 1,708.00 | 1,715.00 | 1,687.00 | 1,696.50 | 1,696.50 | -0.44% | 6,257,200 |
| Aug 19, 2025 | 1,693.00 | 1,705.00 | 1,678.50 | 1,704.00 | 1,704.00 | 1.16% | 7,193,800 |
| Aug 18, 2025 | 1,671.00 | 1,695.00 | 1,670.50 | 1,684.50 | 1,684.50 | 0.81% | 5,641,000 |
| Aug 15, 2025 | 1,670.00 | 1,671.00 | 1,651.00 | 1,671.00 | 1,671.00 | 1.15% | 5,321,800 |
| Aug 14, 2025 | 1,668.00 | 1,674.50 | 1,648.00 | 1,652.00 | 1,652.00 | -0.57% | 5,516,300 |
| Aug 13, 2025 | 1,650.00 | 1,672.00 | 1,649.50 | 1,661.50 | 1,661.50 | 0.76% | 7,439,000 |
| Aug 12, 2025 | 1,625.00 | 1,653.00 | 1,622.00 | 1,649.00 | 1,649.00 | 2.07% | 8,291,800 |
| Aug 8, 2025 | 1,610.00 | 1,621.00 | 1,594.00 | 1,615.50 | 1,615.50 | 0.69% | 7,588,800 |
| Aug 7, 2025 | 1,589.00 | 1,614.50 | 1,586.50 | 1,604.50 | 1,604.50 | 0.69% | 6,450,200 |
| Aug 6, 2025 | 1,575.00 | 1,599.50 | 1,566.00 | 1,593.50 | 1,593.50 | 0.82% | 6,041,100 |
| Aug 5, 2025 | 1,561.00 | 1,583.00 | 1,552.00 | 1,580.50 | 1,580.50 | 1.54% | 5,907,200 |
| Aug 4, 2025 | 1,562.50 | 1,567.00 | 1,549.00 | 1,556.50 | 1,556.50 | -1.27% | 6,088,900 |
| 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 |