Astellas Pharma Inc. (TYO:4503)
Japan · Delayed Price · Currency is JPY 2,417.00
+27.50 (1.15%)
Sep 3, 2026, 3:30 PM JST
Astellas Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,397.00 | 2,425.50 | 2,390.00 | 2,420.00 | 2,420.00 | 1.28% | 2,806,400 |
| Sep 2, 2026 | 2,375.00 | 2,413.00 | 2,362.00 | 2,389.50 | 2,389.50 | -1.04% | 6,357,100 |
| Sep 1, 2026 | 2,380.00 | 2,430.50 | 2,368.50 | 2,414.50 | 2,414.50 | 1.81% | 5,726,800 |
| Aug 31, 2026 | 2,332.50 | 2,371.50 | 2,330.50 | 2,371.50 | 2,371.50 | 0.04% | 15,498,500 |
| Aug 28, 2026 | 2,382.00 | 2,404.00 | 2,364.00 | 2,370.50 | 2,370.50 | -0.86% | 6,036,800 |
| Aug 27, 2026 | 2,400.50 | 2,417.50 | 2,386.00 | 2,391.00 | 2,391.00 | -1.22% | 3,828,800 |
| Aug 26, 2026 | 2,419.00 | 2,455.00 | 2,414.00 | 2,420.50 | 2,420.50 | 0.23% | 6,620,200 |
| Aug 25, 2026 | 2,404.00 | 2,416.00 | 2,375.00 | 2,415.00 | 2,415.00 | 0.35% | 4,225,200 |
| Aug 24, 2026 | 2,400.00 | 2,416.00 | 2,379.50 | 2,406.50 | 2,406.50 | 0.82% | 4,258,200 |
| Aug 21, 2026 | 2,384.50 | 2,406.00 | 2,373.00 | 2,387.00 | 2,387.00 | -1.28% | 4,564,900 |
| Aug 20, 2026 | 2,387.00 | 2,418.50 | 2,377.00 | 2,418.00 | 2,418.00 | 3.47% | 7,092,700 |
| Aug 19, 2026 | 2,334.50 | 2,339.50 | 2,291.00 | 2,337.00 | 2,337.00 | 1.15% | 8,354,700 |
| Aug 18, 2026 | 2,290.00 | 2,311.50 | 2,250.00 | 2,310.50 | 2,310.50 | 1.20% | 4,808,500 |
| Aug 17, 2026 | 2,352.50 | 2,356.00 | 2,270.00 | 2,283.00 | 2,283.00 | -3.12% | 3,904,500 |
| Aug 14, 2026 | 2,369.50 | 2,369.50 | 2,334.00 | 2,356.50 | 2,356.50 | 1.25% | 5,434,500 |
| Aug 13, 2026 | 2,361.50 | 2,364.50 | 2,307.00 | 2,327.50 | 2,327.50 | -1.21% | 4,696,600 |
| 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 |