Skip to main content
logo
Astellas Pharma Inc. (TYO:4503)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.50
-28.50 (-1.23%)
May 20, 2026, 10:35 AM JST

Astellas Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,314.002,333.002,295.502,296.50--0.88%1,568,900
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
Apr 16, 20262,601.502,614.002,585.002,585.002,585.00-0.79%4,023,300
Apr 15, 20262,571.002,605.502,556.002,605.502,605.503.35%5,509,100
Apr 14, 20262,579.502,582.002,517.502,521.002,521.00-1.54%4,525,300
Apr 13, 20262,580.002,595.002,557.502,560.502,560.50-1.78%3,741,900
Apr 10, 20262,614.502,632.002,574.002,607.002,607.000.27%5,556,500
Apr 9, 20262,655.002,655.002,600.002,600.002,600.00-0.91%5,117,700
Apr 8, 20262,708.002,717.002,622.002,624.002,624.000.46%6,263,300
Apr 7, 20262,597.502,622.002,588.002,612.002,612.000.17%4,525,300
Apr 6, 20262,580.002,617.502,576.002,607.502,607.500.79%3,411,200
Apr 3, 20262,600.002,620.002,586.502,587.002,587.00-0.52%2,539,400
Apr 2, 20262,699.002,699.002,597.002,600.502,600.50-2.14%5,231,700
Apr 1, 20262,569.002,657.502,547.002,657.502,657.505.50%7,394,700
Mar 31, 20262,554.002,576.502,509.502,519.002,519.00-1.54%6,848,200
Mar 30, 20262,457.002,558.502,452.002,558.502,558.50-1.95%7,189,900
Mar 27, 20262,550.002,622.002,540.002,609.502,570.502.94%8,457,200
Mar 26, 20262,540.002,549.002,515.502,535.002,497.11-0.14%5,184,900
Mar 25, 20262,547.002,553.002,520.002,538.502,500.562.13%5,882,800
Mar 24, 20262,468.002,492.002,457.502,485.502,448.355.27%6,374,700
Mar 23, 20262,350.002,382.502,326.002,361.002,325.71-0.88%6,344,700
Mar 19, 20262,375.502,403.502,369.502,382.002,346.40-2.64%8,499,600
Mar 18, 20262,400.002,448.002,396.002,446.502,409.942.17%5,936,100
Mar 17, 20262,372.002,402.502,371.002,394.502,358.712.00%4,612,000
Mar 16, 20262,343.002,364.002,325.002,347.502,312.42-0.59%3,624,600
Mar 13, 20262,331.502,392.002,331.002,361.502,326.21-0.46%5,932,700
Mar 12, 20262,420.502,449.502,359.002,372.502,337.04-3.93%6,135,300
Mar 11, 20262,480.002,492.002,453.502,469.502,432.592.15%7,104,500
Mar 10, 20262,420.002,437.502,393.002,417.502,381.372.00%5,662,300
Mar 9, 20262,454.002,470.002,317.502,370.002,334.58-1.41%7,838,200
Mar 6, 20262,334.502,405.002,327.002,404.002,368.070.82%5,148,400
Mar 5, 20262,411.502,420.002,366.002,384.502,348.862.27%8,761,800