Skip to main content
logo
Astellas Pharma Inc. (TYO:4503)
Japan flag Japan · Delayed Price · Currency is JPY
2,119.50
-55.50 (-2.55%)
Jul 1, 2026, 3:30 PM JST

Astellas Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,152.502,160.502,120.502,121.00--2.48%2,101,000
Jun 30, 20262,173.502,184.502,152.002,175.002,175.000.18%9,968,900
Jun 29, 20262,162.502,204.002,160.002,171.002,171.001.21%10,716,900
Jun 26, 20262,150.002,157.502,128.002,145.002,145.00-0.09%6,216,800
Jun 25, 20262,180.002,181.002,147.002,147.002,147.00-0.58%4,672,000
Jun 24, 20262,135.002,174.002,133.002,159.502,159.501.24%5,998,200
Jun 23, 20262,175.002,176.002,122.002,133.002,133.00-2.02%6,256,400
Jun 22, 20262,143.002,177.002,133.502,177.002,177.001.47%5,402,600
Jun 19, 20262,150.002,161.002,122.002,145.502,145.50-1.36%7,150,300
Jun 18, 20262,160.002,186.502,145.502,175.002,175.001.99%5,485,900
Jun 17, 20262,144.002,150.502,111.002,132.502,132.50-0.54%5,355,000
Jun 16, 20262,140.002,156.002,112.502,144.002,144.00-0.39%4,963,900
Jun 15, 20262,150.002,189.502,139.002,152.502,152.500.58%5,801,400
Jun 12, 20262,138.502,157.002,122.002,140.002,140.001.57%8,991,300
Jun 11, 20262,070.002,107.002,041.002,107.002,107.00-1.57%8,535,200
Jun 10, 20262,127.002,140.502,112.002,140.502,140.50-0.19%5,436,200
Jun 9, 20262,156.502,157.502,124.002,144.502,144.50-0.21%5,620,400
Jun 8, 20262,111.002,162.502,090.002,149.002,149.00-0.56%6,531,000
Jun 5, 20262,188.002,188.002,149.502,161.002,161.000.49%4,199,200
Jun 4, 20262,144.502,170.002,139.502,150.502,150.50-0.44%6,164,900
Jun 3, 20262,166.002,167.002,124.002,160.002,160.00-0.44%6,126,600
Jun 2, 20262,152.002,178.002,105.002,169.502,169.50-0.21%8,224,300
Jun 1, 20262,247.502,275.002,136.502,174.002,174.00-4.77%6,914,400
May 29, 20262,150.002,283.002,147.002,283.002,283.007.49%20,918,200
May 28, 20262,132.502,163.502,108.002,124.002,124.00-0.47%7,689,700
May 27, 20262,189.002,213.502,102.002,134.002,134.00-4.45%9,240,000
May 26, 20262,258.002,265.002,207.002,233.502,233.50-1.50%3,770,200
May 25, 20262,265.002,302.502,238.502,267.502,267.50-0.09%4,033,200
May 22, 20262,279.002,290.502,249.502,269.502,269.50-0.37%5,027,300
May 21, 20262,340.002,348.002,271.002,278.002,278.00-0.74%4,427,000
May 20, 20262,314.002,333.002,267.002,295.002,295.00-0.95%5,886,800
May 19, 20262,299.002,331.002,283.002,317.002,317.000.74%5,914,200
May 18, 20262,300.002,321.002,275.002,300.002,300.00-1.05%4,721,000
May 15, 20262,327.002,368.002,303.002,324.502,324.50-1.82%5,823,400
May 14, 20262,397.002,397.002,339.502,367.502,367.50-0.40%4,542,000
May 13, 20262,370.002,384.502,349.002,377.002,377.002.10%5,716,300
May 12, 20262,320.502,341.502,304.502,328.002,328.000.13%4,542,000
May 11, 20262,307.502,341.002,274.502,325.002,325.001.09%6,300,600
May 8, 20262,352.002,352.002,283.002,300.002,300.00-0.09%10,566,000
May 7, 20262,218.502,302.002,163.502,302.002,302.004.30%14,430,100
May 1, 20262,199.002,216.002,173.002,207.002,207.00-1.12%6,920,400
Apr 30, 20262,297.502,302.502,168.002,232.002,232.00-3.21%15,340,800
Apr 28, 20262,385.502,403.002,263.502,306.002,306.00-3.33%10,866,600
Apr 27, 20262,424.502,438.502,372.002,385.502,385.50-3.34%5,686,600
Apr 24, 20262,490.002,502.002,453.002,468.002,468.00-0.34%3,910,000
Apr 23, 20262,472.502,487.502,445.002,476.502,476.50-0.96%4,257,400
Apr 22, 20262,522.002,552.502,491.002,500.502,500.50-0.97%3,995,500
Apr 21, 20262,554.502,565.502,515.002,525.002,525.00-1.75%3,783,900
Apr 20, 20262,578.002,586.002,561.002,570.002,570.000.65%2,875,400
Apr 17, 20262,557.002,582.002,547.002,553.502,553.50-1.22%5,295,400