Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 2,327.50
-28.50 (-1.21%)
Aug 13, 2026, 3:30 PM JST
Astellas Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2,361.50 | 2,364.50 | 2,314.50 | 2,317.50 | - | -1.63% | 921,000 |
| Aug 12, 2026 | 2,353.00 | 2,374.00 | 2,325.50 | 2,356.00 | 2,356.00 | -0.30% | 6,164,000 |
| Aug 10, 2026 | 2,328.50 | 2,377.00 | 2,297.00 | 2,363.00 | 2,363.00 | 1.55% | 6,287,500 |
| Aug 7, 2026 | 2,257.50 | 2,336.00 | 2,243.50 | 2,327.00 | 2,327.00 | 1.68% | 8,001,800 |
| Aug 6, 2026 | 2,180.00 | 2,312.00 | 2,168.00 | 2,288.50 | 2,288.50 | 6.00% | 10,352,900 |
| Aug 5, 2026 | 2,165.00 | 2,174.50 | 2,135.50 | 2,159.00 | 2,159.00 | -0.44% | 5,388,800 |
| Aug 4, 2026 | 2,140.00 | 2,177.00 | 2,125.00 | 2,168.50 | 2,168.50 | -0.34% | 6,719,900 |
| Aug 3, 2026 | 2,190.50 | 2,194.00 | 2,129.50 | 2,176.00 | 2,176.00 | -1.18% | 7,373,300 |
| Jul 31, 2026 | 2,203.50 | 2,235.50 | 2,186.50 | 2,202.00 | 2,202.00 | -3.72% | 8,229,600 |
| Jul 30, 2026 | 2,290.50 | 2,295.00 | 2,232.00 | 2,287.00 | 2,287.00 | -0.37% | 8,531,100 |
| Jul 29, 2026 | 2,265.00 | 2,305.50 | 2,224.00 | 2,295.50 | 2,295.50 | 2.78% | 9,394,300 |
| Jul 28, 2026 | 2,220.00 | 2,242.50 | 2,192.00 | 2,233.50 | 2,233.50 | 1.06% | 7,062,100 |
| Jul 27, 2026 | 2,168.00 | 2,215.00 | 2,166.00 | 2,210.00 | 2,210.00 | 2.01% | 5,781,500 |
| Jul 24, 2026 | 2,155.00 | 2,172.00 | 2,131.50 | 2,166.50 | 2,166.50 | 0.25% | 4,657,000 |
| Jul 23, 2026 | 2,181.00 | 2,181.00 | 2,149.50 | 2,161.00 | 2,161.00 | -0.67% | 4,744,700 |
| 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 |