Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 2,144.50
-4.50 (-0.21%)
Jun 9, 2026, 3:30 PM JST
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 2,370.00 | 2,384.50 | 2,349.00 | 2,377.00 | 2,377.00 | 2.10% | 5,716,300 |
| May 12, 2026 | 2,320.50 | 2,341.50 | 2,304.50 | 2,328.00 | 2,328.00 | 0.13% | 4,542,000 |
| May 11, 2026 | 2,307.50 | 2,341.00 | 2,274.50 | 2,325.00 | 2,325.00 | 1.09% | 6,300,600 |
| May 8, 2026 | 2,352.00 | 2,352.00 | 2,283.00 | 2,300.00 | 2,300.00 | -0.09% | 10,566,000 |
| May 7, 2026 | 2,218.50 | 2,302.00 | 2,163.50 | 2,302.00 | 2,302.00 | 4.30% | 14,430,100 |
| May 1, 2026 | 2,199.00 | 2,216.00 | 2,173.00 | 2,207.00 | 2,207.00 | -1.12% | 6,920,400 |
| Apr 30, 2026 | 2,297.50 | 2,302.50 | 2,168.00 | 2,232.00 | 2,232.00 | -3.21% | 15,340,800 |
| Apr 28, 2026 | 2,385.50 | 2,403.00 | 2,263.50 | 2,306.00 | 2,306.00 | -3.33% | 10,866,600 |
| Apr 27, 2026 | 2,424.50 | 2,438.50 | 2,372.00 | 2,385.50 | 2,385.50 | -3.34% | 5,686,600 |
| Apr 24, 2026 | 2,490.00 | 2,502.00 | 2,453.00 | 2,468.00 | 2,468.00 | -0.34% | 3,910,000 |
| Apr 23, 2026 | 2,472.50 | 2,487.50 | 2,445.00 | 2,476.50 | 2,476.50 | -0.96% | 4,257,400 |
| Apr 22, 2026 | 2,522.00 | 2,552.50 | 2,491.00 | 2,500.50 | 2,500.50 | -0.97% | 3,995,500 |
| Apr 21, 2026 | 2,554.50 | 2,565.50 | 2,515.00 | 2,525.00 | 2,525.00 | -1.75% | 3,783,900 |
| Apr 20, 2026 | 2,578.00 | 2,586.00 | 2,561.00 | 2,570.00 | 2,570.00 | 0.65% | 2,875,400 |
| Apr 17, 2026 | 2,557.00 | 2,582.00 | 2,547.00 | 2,553.50 | 2,553.50 | -1.22% | 5,295,400 |
| Apr 16, 2026 | 2,601.50 | 2,614.00 | 2,585.00 | 2,585.00 | 2,585.00 | -0.79% | 4,023,300 |
| Apr 15, 2026 | 2,571.00 | 2,605.50 | 2,556.00 | 2,605.50 | 2,605.50 | 3.35% | 5,509,100 |
| Apr 14, 2026 | 2,579.50 | 2,582.00 | 2,517.50 | 2,521.00 | 2,521.00 | -1.54% | 4,525,300 |
| Apr 13, 2026 | 2,580.00 | 2,595.00 | 2,557.50 | 2,560.50 | 2,560.50 | -1.78% | 3,741,900 |
| Apr 10, 2026 | 2,614.50 | 2,632.00 | 2,574.00 | 2,607.00 | 2,607.00 | 0.27% | 5,556,500 |
| Apr 9, 2026 | 2,655.00 | 2,655.00 | 2,600.00 | 2,600.00 | 2,600.00 | -0.91% | 5,117,700 |
| Apr 8, 2026 | 2,708.00 | 2,717.00 | 2,622.00 | 2,624.00 | 2,624.00 | 0.46% | 6,263,300 |
| Apr 7, 2026 | 2,597.50 | 2,622.00 | 2,588.00 | 2,612.00 | 2,612.00 | 0.17% | 4,525,300 |
| Apr 6, 2026 | 2,580.00 | 2,617.50 | 2,576.00 | 2,607.50 | 2,607.50 | 0.79% | 3,411,200 |
| Apr 3, 2026 | 2,600.00 | 2,620.00 | 2,586.50 | 2,587.00 | 2,587.00 | -0.52% | 2,539,400 |
| Apr 2, 2026 | 2,699.00 | 2,699.00 | 2,597.00 | 2,600.50 | 2,600.50 | -2.14% | 5,231,700 |
| Apr 1, 2026 | 2,569.00 | 2,657.50 | 2,547.00 | 2,657.50 | 2,657.50 | 5.50% | 7,394,700 |
| Mar 31, 2026 | 2,554.00 | 2,576.50 | 2,509.50 | 2,519.00 | 2,519.00 | -1.54% | 6,848,200 |
| Mar 30, 2026 | 2,457.00 | 2,558.50 | 2,452.00 | 2,558.50 | 2,558.50 | -0.47% | 7,189,900 |
| Mar 27, 2026 | 2,550.00 | 2,622.00 | 2,540.00 | 2,609.50 | 2,570.50 | 2.94% | 8,457,200 |
| Mar 26, 2026 | 2,540.00 | 2,549.00 | 2,515.50 | 2,535.00 | 2,497.11 | -0.14% | 5,184,900 |