Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 2,160.50
-15.00 (-0.69%)
Jul 23, 2026, 12:44 PM JST
Astellas Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,181.00 | 2,181.00 | 2,162.50 | 2,172.00 | - | -0.16% | 959,900 |
| Jul 22, 2026 | 2,218.00 | 2,218.00 | 2,162.00 | 2,175.50 | 2,175.50 | -0.96% | 7,982,000 |
| Jul 21, 2026 | 2,190.00 | 2,204.50 | 2,152.00 | 2,196.50 | 2,196.50 | 2.12% | 9,078,900 |
| Jul 17, 2026 | 2,169.50 | 2,188.50 | 2,126.50 | 2,151.00 | 2,151.00 | 0.14% | 10,798,400 |
| Jul 16, 2026 | 2,140.00 | 2,168.50 | 2,133.00 | 2,148.00 | 2,148.00 | 0.28% | 7,147,600 |
| Jul 15, 2026 | 2,140.50 | 2,146.50 | 2,110.00 | 2,142.00 | 2,142.00 | -0.19% | 6,310,600 |
| Jul 14, 2026 | 2,138.00 | 2,158.00 | 2,124.00 | 2,146.00 | 2,146.00 | 1.18% | 5,802,100 |
| Jul 13, 2026 | 2,127.00 | 2,137.50 | 2,109.00 | 2,121.00 | 2,121.00 | -0.98% | 4,304,400 |
| Jul 10, 2026 | 2,175.50 | 2,176.00 | 2,126.00 | 2,142.00 | 2,142.00 | 0.21% | 5,971,100 |
| Jul 9, 2026 | 2,145.00 | 2,159.00 | 2,130.00 | 2,137.50 | 2,137.50 | -0.42% | 4,773,500 |
| Jul 8, 2026 | 2,198.50 | 2,200.00 | 2,146.50 | 2,146.50 | 2,146.50 | -1.29% | 6,198,900 |
| Jul 7, 2026 | 2,186.00 | 2,198.00 | 2,164.50 | 2,174.50 | 2,174.50 | -1.52% | 6,880,100 |
| Jul 6, 2026 | 2,171.50 | 2,216.50 | 2,161.00 | 2,208.00 | 2,208.00 | 2.60% | 4,506,600 |
| Jul 3, 2026 | 2,183.00 | 2,191.00 | 2,144.50 | 2,152.00 | 2,152.00 | 0.58% | 5,173,500 |
| Jul 2, 2026 | 2,128.00 | 2,147.50 | 2,105.00 | 2,139.50 | 2,139.50 | 0.94% | 6,188,700 |
| Jul 1, 2026 | 2,152.50 | 2,160.50 | 2,111.50 | 2,119.50 | 2,119.50 | -2.55% | 5,055,800 |
| Jun 30, 2026 | 2,173.50 | 2,184.50 | 2,152.00 | 2,175.00 | 2,175.00 | 0.18% | 9,968,900 |
| Jun 29, 2026 | 2,162.50 | 2,204.00 | 2,160.00 | 2,171.00 | 2,171.00 | 1.21% | 10,716,900 |
| Jun 26, 2026 | 2,150.00 | 2,157.50 | 2,128.00 | 2,145.00 | 2,145.00 | -0.09% | 6,216,800 |
| Jun 25, 2026 | 2,180.00 | 2,181.00 | 2,147.00 | 2,147.00 | 2,147.00 | -0.58% | 4,672,000 |
| Jun 24, 2026 | 2,135.00 | 2,174.00 | 2,133.00 | 2,159.50 | 2,159.50 | 1.24% | 5,998,200 |
| Jun 23, 2026 | 2,175.00 | 2,176.00 | 2,122.00 | 2,133.00 | 2,133.00 | -2.02% | 6,256,400 |
| Jun 22, 2026 | 2,143.00 | 2,177.00 | 2,133.50 | 2,177.00 | 2,177.00 | 1.47% | 5,402,600 |
| Jun 19, 2026 | 2,150.00 | 2,161.00 | 2,122.00 | 2,145.50 | 2,145.50 | -1.36% | 7,150,300 |
| Jun 18, 2026 | 2,160.00 | 2,186.50 | 2,145.50 | 2,175.00 | 2,175.00 | 1.99% | 5,485,900 |
| Jun 17, 2026 | 2,144.00 | 2,150.50 | 2,111.00 | 2,132.50 | 2,132.50 | -0.54% | 5,355,000 |
| Jun 16, 2026 | 2,140.00 | 2,156.00 | 2,112.50 | 2,144.00 | 2,144.00 | -0.39% | 4,963,900 |
| Jun 15, 2026 | 2,150.00 | 2,189.50 | 2,139.00 | 2,152.50 | 2,152.50 | 0.58% | 5,801,400 |
| Jun 12, 2026 | 2,138.50 | 2,157.00 | 2,122.00 | 2,140.00 | 2,140.00 | 1.57% | 8,991,300 |
| Jun 11, 2026 | 2,070.00 | 2,107.00 | 2,041.00 | 2,107.00 | 2,107.00 | -1.57% | 8,535,200 |
| Jun 10, 2026 | 2,127.00 | 2,140.50 | 2,112.00 | 2,140.50 | 2,140.50 | -0.19% | 5,436,200 |
| Jun 9, 2026 | 2,156.50 | 2,157.50 | 2,124.00 | 2,144.50 | 2,144.50 | -0.21% | 5,620,400 |
| Jun 8, 2026 | 2,111.00 | 2,162.50 | 2,090.00 | 2,149.00 | 2,149.00 | -0.56% | 6,531,000 |
| Jun 5, 2026 | 2,188.00 | 2,188.00 | 2,149.50 | 2,161.00 | 2,161.00 | 0.49% | 4,199,200 |
| Jun 4, 2026 | 2,144.50 | 2,170.00 | 2,139.50 | 2,150.50 | 2,150.50 | -0.44% | 6,164,900 |
| Jun 3, 2026 | 2,166.00 | 2,167.00 | 2,124.00 | 2,160.00 | 2,160.00 | -0.44% | 6,126,600 |
| Jun 2, 2026 | 2,152.00 | 2,178.00 | 2,105.00 | 2,169.50 | 2,169.50 | -0.21% | 8,224,300 |
| Jun 1, 2026 | 2,247.50 | 2,275.00 | 2,136.50 | 2,174.00 | 2,174.00 | -4.77% | 6,914,400 |
| May 29, 2026 | 2,150.00 | 2,283.00 | 2,147.00 | 2,283.00 | 2,283.00 | 7.49% | 20,918,200 |
| May 28, 2026 | 2,132.50 | 2,163.50 | 2,108.00 | 2,124.00 | 2,124.00 | -0.47% | 7,689,700 |
| May 27, 2026 | 2,189.00 | 2,213.50 | 2,102.00 | 2,134.00 | 2,134.00 | -4.45% | 9,240,000 |
| May 26, 2026 | 2,258.00 | 2,265.00 | 2,207.00 | 2,233.50 | 2,233.50 | -1.50% | 3,770,200 |
| May 25, 2026 | 2,265.00 | 2,302.50 | 2,238.50 | 2,267.50 | 2,267.50 | -0.09% | 4,033,200 |
| May 22, 2026 | 2,279.00 | 2,290.50 | 2,249.50 | 2,269.50 | 2,269.50 | -0.37% | 5,027,300 |
| May 21, 2026 | 2,340.00 | 2,348.00 | 2,271.00 | 2,278.00 | 2,278.00 | -0.74% | 4,427,000 |
| May 20, 2026 | 2,314.00 | 2,333.00 | 2,267.00 | 2,295.00 | 2,295.00 | -0.95% | 5,886,800 |
| May 19, 2026 | 2,299.00 | 2,331.00 | 2,283.00 | 2,317.00 | 2,317.00 | 0.74% | 5,914,200 |
| May 18, 2026 | 2,300.00 | 2,321.00 | 2,275.00 | 2,300.00 | 2,300.00 | -1.05% | 4,721,000 |
| May 15, 2026 | 2,327.00 | 2,368.00 | 2,303.00 | 2,324.50 | 2,324.50 | -1.82% | 5,823,400 |
| May 14, 2026 | 2,397.00 | 2,397.00 | 2,339.50 | 2,367.50 | 2,367.50 | -0.40% | 4,542,000 |