Skip to main content
logo
Astellas Pharma Inc. (TYO:4503)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.50
-68.50 (-2.67%)
Nov 4, 2026, 3:30 PM JST

Astellas Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,547.502,566.002,468.502,500.502,500.50-2.67%8,118,400
Nov 2, 20262,594.002,611.002,555.502,569.002,569.00-0.08%4,685,400
Oct 30, 20262,521.502,594.002,513.502,571.002,571.002.31%6,563,100
Oct 29, 20262,505.502,535.502,492.002,513.002,513.000.48%10,821,400
Oct 28, 20262,513.002,547.502,496.502,501.002,501.00-0.68%5,206,800
Oct 27, 20262,512.002,542.502,497.002,518.002,518.00-1.58%4,609,600
Oct 26, 20262,509.502,566.002,494.502,558.502,558.501.85%4,801,300
Oct 23, 20262,548.002,559.002,496.502,512.002,512.000.98%5,985,300
Oct 22, 20262,500.002,504.002,475.502,487.502,487.50-0.12%4,165,700
Oct 21, 20262,484.502,490.502,453.002,490.502,490.502.30%5,733,200
Oct 20, 20262,423.502,448.502,410.002,434.502,434.500.39%4,807,800
Oct 19, 20262,457.502,458.002,412.502,425.002,425.000.27%4,724,000
Oct 16, 20262,368.002,434.002,364.002,418.502,418.502.63%6,241,200
Oct 15, 20262,310.002,363.502,284.002,356.502,356.504.15%9,143,400
Oct 14, 20262,260.002,271.502,244.002,262.502,262.50-1.65%4,701,100
Oct 13, 20262,288.002,302.502,251.002,300.502,300.502.36%4,347,300
Oct 9, 20262,287.002,288.002,232.002,247.502,247.50-0.02%5,898,400
Oct 8, 20262,280.002,286.502,229.002,248.002,248.00-0.33%5,458,800
Oct 7, 20262,254.502,270.502,242.502,255.502,255.500.53%5,853,100
Oct 6, 20262,243.002,247.002,216.002,243.502,243.500.38%5,031,100
Oct 5, 20262,244.502,248.002,222.502,235.002,235.00-0.45%4,295,600
Oct 2, 20262,302.002,308.502,241.002,245.002,245.00-2.83%5,521,400
Oct 1, 20262,312.002,322.002,262.502,310.502,310.50-0.43%5,172,900
Sep 30, 20262,296.002,334.502,264.502,320.502,320.501.16%8,779,800
Sep 29, 20262,321.002,323.002,281.502,294.002,294.00-0.86%6,277,000
Sep 28, 20262,371.002,389.502,354.002,354.002,314.00-1.88%7,543,600
Sep 25, 20262,389.002,413.002,379.002,399.002,358.241.70%5,627,600
Sep 24, 20262,401.502,402.002,350.502,359.002,318.92-1.03%8,473,200
Sep 18, 20262,376.502,387.002,355.502,383.502,343.000.78%7,762,900
Sep 17, 20262,334.002,367.002,324.502,365.002,324.812.23%4,017,700
Sep 16, 20262,313.502,327.002,302.002,313.502,274.19-0.06%5,057,600
Sep 15, 20262,312.002,332.002,290.002,315.002,275.660.98%4,661,900
Sep 14, 20262,249.502,292.502,237.002,292.502,253.552.32%4,219,300
Sep 11, 20262,183.002,241.002,182.502,240.502,202.430.61%6,821,700
Sep 10, 20262,224.502,239.002,204.002,227.002,189.16-0.45%5,918,400
Sep 9, 20262,260.002,266.002,233.002,237.002,198.99-1.91%6,209,400
Sep 8, 20262,287.002,293.502,270.502,280.502,241.75-0.98%3,779,100
Sep 7, 20262,349.002,357.502,297.502,303.002,263.87-2.23%3,348,800
Sep 4, 20262,380.002,392.002,355.502,355.502,315.47-2.54%5,484,800
Sep 3, 20262,397.002,425.502,390.002,417.002,375.931.15%4,891,400
Sep 2, 20262,375.002,413.002,362.002,389.502,348.90-1.04%6,357,100
Sep 1, 20262,380.002,430.502,368.502,414.502,373.471.81%5,726,800
Aug 31, 20262,332.502,371.502,330.502,371.502,331.200.04%15,498,500
Aug 28, 20262,382.002,404.002,364.002,370.502,330.22-0.86%6,036,800
Aug 27, 20262,400.502,417.502,386.002,391.002,350.37-1.22%3,828,800
Aug 26, 20262,419.002,455.002,414.002,420.502,379.370.23%6,620,200
Aug 25, 20262,404.002,416.002,375.002,415.002,373.960.35%4,225,200
Aug 24, 20262,400.002,416.002,379.502,406.502,365.610.82%4,258,200
Aug 21, 20262,384.502,406.002,373.002,387.002,346.44-1.28%4,564,900
Aug 20, 20262,387.002,418.502,377.002,418.002,376.913.47%7,092,700