Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 2,150.50
+6.50 (0.30%)
Feb 2, 2026, 3:30 PM JST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2,244.00 | 2,249.00 | 2,150.50 | 2,150.50 | 2,150.50 | 0.30% | 9,302,900 |
| Jan 30, 2026 | 2,177.50 | 2,178.00 | 2,125.00 | 2,144.00 | 2,144.00 | 0.78% | 11,010,500 |
| Jan 29, 2026 | 2,101.50 | 2,148.50 | 2,080.50 | 2,127.50 | 2,127.50 | -0.21% | 8,756,200 |
| Jan 28, 2026 | 2,100.50 | 2,151.50 | 2,100.00 | 2,132.00 | 2,132.00 | -3.07% | 11,090,800 |
| Jan 27, 2026 | 2,207.00 | 2,209.50 | 2,176.50 | 2,199.50 | 2,199.50 | -1.06% | 6,890,800 |
| Jan 26, 2026 | 2,217.50 | 2,231.50 | 2,207.00 | 2,223.00 | 2,223.00 | -1.72% | 5,909,100 |
| Jan 23, 2026 | 2,250.00 | 2,272.00 | 2,234.50 | 2,262.00 | 2,262.00 | 0.76% | 7,216,400 |
| Jan 22, 2026 | 2,250.50 | 2,253.50 | 2,227.00 | 2,245.00 | 2,245.00 | 1.45% | 6,357,900 |
| Jan 21, 2026 | 2,219.00 | 2,227.50 | 2,191.50 | 2,213.00 | 2,213.00 | -1.09% | 6,614,600 |
| Jan 20, 2026 | 2,216.00 | 2,247.00 | 2,215.00 | 2,237.50 | 2,237.50 | 0.34% | 5,277,300 |
| Jan 19, 2026 | 2,219.50 | 2,245.00 | 2,208.00 | 2,230.00 | 2,230.00 | -0.62% | 5,171,000 |
| Jan 16, 2026 | 2,299.00 | 2,299.50 | 2,232.50 | 2,244.00 | 2,244.00 | -2.52% | 8,426,800 |
| Jan 15, 2026 | 2,318.00 | 2,335.50 | 2,286.50 | 2,302.00 | 2,302.00 | -0.56% | 7,484,600 |
| Jan 14, 2026 | 2,271.50 | 2,324.00 | 2,258.00 | 2,315.00 | 2,315.00 | 2.52% | 8,373,300 |
| Jan 13, 2026 | 2,248.00 | 2,294.00 | 2,246.00 | 2,258.00 | 2,258.00 | 0.96% | 9,563,400 |
| Jan 9, 2026 | 2,222.50 | 2,241.50 | 2,207.50 | 2,236.50 | 2,236.50 | 1.06% | 8,137,800 |
| Jan 8, 2026 | 2,200.00 | 2,223.00 | 2,194.00 | 2,213.00 | 2,213.00 | 1.26% | 7,071,400 |
| Jan 7, 2026 | 2,130.00 | 2,189.50 | 2,126.50 | 2,185.50 | 2,185.50 | 2.80% | 9,640,300 |
| Jan 6, 2026 | 2,113.00 | 2,130.00 | 2,078.00 | 2,126.00 | 2,126.00 | -0.19% | 7,905,100 |
| Jan 5, 2026 | 2,104.50 | 2,137.50 | 2,104.50 | 2,130.00 | 2,130.00 | 1.77% | 6,434,700 |
| Dec 30, 2025 | 2,102.50 | 2,109.00 | 2,088.00 | 2,093.00 | 2,093.00 | -0.33% | 3,795,700 |
| Dec 29, 2025 | 2,101.50 | 2,102.50 | 2,086.50 | 2,100.00 | 2,100.00 | 0.05% | 4,142,600 |
| Dec 26, 2025 | 2,099.50 | 2,109.00 | 2,090.50 | 2,099.00 | 2,099.00 | 0.24% | 2,803,700 |
| Dec 25, 2025 | 2,105.00 | 2,105.50 | 2,090.50 | 2,094.00 | 2,094.00 | 0.05% | 1,608,800 |
| Dec 24, 2025 | 2,108.00 | 2,112.00 | 2,085.50 | 2,093.00 | 2,093.00 | -0.64% | 3,867,500 |
| Dec 23, 2025 | 2,081.00 | 2,106.50 | 2,077.00 | 2,106.50 | 2,106.50 | 1.08% | 3,857,000 |
| Dec 22, 2025 | 2,109.50 | 2,109.50 | 2,080.50 | 2,084.00 | 2,084.00 | -0.76% | 4,424,600 |
| Dec 19, 2025 | 2,113.00 | 2,115.50 | 2,082.50 | 2,100.00 | 2,100.00 | -0.80% | 12,166,400 |
| Dec 18, 2025 | 2,130.00 | 2,143.50 | 2,110.50 | 2,117.00 | 2,117.00 | 0.36% | 6,063,200 |
| Dec 17, 2025 | 2,133.00 | 2,140.00 | 2,100.00 | 2,109.50 | 2,109.50 | -0.78% | 7,564,400 |
| Dec 16, 2025 | 2,130.00 | 2,134.00 | 2,110.00 | 2,126.00 | 2,126.00 | 0.76% | 7,087,600 |
| Dec 15, 2025 | 2,080.00 | 2,121.00 | 2,071.50 | 2,110.00 | 2,110.00 | 2.68% | 10,149,600 |
| Dec 12, 2025 | 2,059.50 | 2,064.50 | 2,037.00 | 2,055.00 | 2,055.00 | 0.34% | 8,555,600 |
| Dec 11, 2025 | 2,065.50 | 2,072.00 | 2,046.00 | 2,048.00 | 2,048.00 | -1.25% | 6,638,400 |
| Dec 10, 2025 | 2,050.00 | 2,099.00 | 2,048.50 | 2,074.00 | 2,074.00 | 2.67% | 9,857,600 |
| Dec 9, 2025 | 2,005.00 | 2,024.00 | 2,000.50 | 2,020.00 | 2,020.00 | 0.65% | 6,016,500 |
| Dec 8, 2025 | 2,043.50 | 2,044.00 | 1,996.50 | 2,007.00 | 2,007.00 | 0.35% | 7,482,300 |
| Dec 5, 2025 | 1,999.50 | 2,009.00 | 1,967.50 | 2,000.00 | 2,000.00 | - | 8,126,900 |
| Dec 4, 2025 | 1,976.50 | 2,000.00 | 1,973.00 | 2,000.00 | 2,000.00 | 0.83% | 6,925,500 |
| Dec 3, 2025 | 1,981.00 | 1,995.00 | 1,965.00 | 1,983.50 | 1,983.50 | -0.45% | 6,105,000 |
| Dec 2, 2025 | 1,972.00 | 1,992.50 | 1,957.50 | 1,992.50 | 1,992.50 | 1.12% | 8,654,000 |
| Dec 1, 2025 | 1,945.00 | 1,973.50 | 1,938.50 | 1,970.50 | 1,970.50 | 0.08% | 6,322,800 |
| Nov 28, 2025 | 1,957.50 | 1,969.00 | 1,939.50 | 1,969.00 | 1,969.00 | 0.13% | 6,056,000 |
| Nov 27, 2025 | 1,959.00 | 1,978.50 | 1,953.00 | 1,966.50 | 1,966.50 | -0.83% | 4,262,700 |
| Nov 26, 2025 | 1,969.00 | 1,993.50 | 1,944.00 | 1,983.00 | 1,983.00 | 0.25% | 8,647,200 |
| Nov 25, 2025 | 1,990.00 | 1,992.50 | 1,951.50 | 1,978.00 | 1,978.00 | 0.69% | 10,491,000 |
| Nov 21, 2025 | 1,960.50 | 1,979.00 | 1,945.00 | 1,964.50 | 1,964.50 | -0.76% | 17,204,700 |
| Nov 20, 2025 | 1,924.00 | 1,982.00 | 1,923.00 | 1,979.50 | 1,979.50 | 3.42% | 13,066,800 |
| Nov 19, 2025 | 1,912.00 | 1,922.50 | 1,896.00 | 1,914.00 | 1,914.00 | 1.06% | 10,306,000 |
| Nov 18, 2025 | 1,915.00 | 1,936.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.11% | 9,171,500 |