Astellas Pharma Inc. 4503
TSE · Japan · Gesundheitstechnologie
¥2.245,00-65,50 (-2,83 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.249,00 | -2,66 % | ¥2.302,00 | ¥2.308,50 | ¥2.241,50 | 2,66M |
| 2026-10-01 | ¥2.310,50 | -0,43 % | ¥2.312,00 | ¥2.322,00 | ¥2.262,50 | 5,17M |
| 2026-09-30 | ¥2.320,50 | +1,16 % | ¥2.296,00 | ¥2.334,50 | ¥2.264,50 | 8,78M |
| 2026-09-29 | ¥2.294,00 | -2,55 % | ¥2.321,00 | ¥2.323,00 | ¥2.281,50 | 6,28M |
| 2026-09-28 | ¥2.354,00 | -1,88 % | ¥2.371,00 | ¥2.389,50 | ¥2.354,00 | 7,54M |
| 2026-09-25 | ¥2.399,00 | +1,70 % | ¥2.389,00 | ¥2.413,00 | ¥2.379,00 | 5,63M |
| 2026-09-24 | ¥2.359,00 | -1,03 % | ¥2.401,50 | ¥2.402,00 | ¥2.350,50 | 8,47M |
| 2026-09-18 | ¥2.383,50 | +0,78 % | ¥2.376,50 | ¥2.387,00 | ¥2.355,50 | 7,76M |
| 2026-09-17 | ¥2.365,00 | +2,23 % | ¥2.334,00 | ¥2.367,00 | ¥2.324,50 | 4,02M |
| 2026-09-16 | ¥2.313,50 | -0,06 % | ¥2.313,50 | ¥2.327,00 | ¥2.302,00 | 5,06M |
| 2026-09-15 | ¥2.315,00 | +0,98 % | ¥2.312,00 | ¥2.332,00 | ¥2.290,00 | 4,66M |
| 2026-09-14 | ¥2.292,50 | +2,32 % | ¥2.249,50 | ¥2.292,50 | ¥2.237,00 | 4,22M |
| 2026-09-11 | ¥2.240,50 | +0,61 % | ¥2.183,00 | ¥2.241,00 | ¥2.182,50 | 6,82M |
| 2026-09-10 | ¥2.227,00 | -0,45 % | ¥2.224,50 | ¥2.239,00 | ¥2.204,00 | 5,92M |
| 2026-09-09 | ¥2.237,00 | -1,91 % | ¥2.260,00 | ¥2.266,00 | ¥2.233,00 | 6,21M |
| 2026-09-08 | ¥2.280,50 | -0,98 % | ¥2.287,00 | ¥2.293,50 | ¥2.270,50 | 3,78M |
| 2026-09-07 | ¥2.303,00 | -2,23 % | ¥2.349,00 | ¥2.357,50 | ¥2.297,50 | 3,35M |
| 2026-09-04 | ¥2.355,50 | -2,54 % | ¥2.380,00 | ¥2.392,00 | ¥2.355,50 | 5,48M |
| 2026-09-03 | ¥2.417,00 | +1,15 % | ¥2.397,00 | ¥2.425,50 | ¥2.390,00 | 4,89M |
| 2026-09-02 | ¥2.389,50 | -1,04 % | ¥2.375,00 | ¥2.413,00 | ¥2.362,00 | 6,36M |
| 2026-09-01 | ¥2.414,50 | +1,81 % | ¥2.380,00 | ¥2.430,50 | ¥2.368,50 | 5,73M |
| 2026-08-31 | ¥2.371,50 | +0,04 % | ¥2.332,50 | ¥2.371,50 | ¥2.330,50 | 15,50M |
| 2026-08-28 | ¥2.370,50 | -0,86 % | ¥2.382,00 | ¥2.404,00 | ¥2.364,00 | 6,04M |
| 2026-08-27 | ¥2.391,00 | -1,22 % | ¥2.400,50 | ¥2.417,50 | ¥2.386,00 | 3,83M |
| 2026-08-26 | ¥2.420,50 | +0,23 % | ¥2.419,00 | ¥2.455,00 | ¥2.414,00 | 6,62M |
| 2026-08-25 | ¥2.415,00 | +0,35 % | ¥2.404,00 | ¥2.416,00 | ¥2.375,00 | 4,23M |
| 2026-08-24 | ¥2.406,50 | +0,82 % | ¥2.400,00 | ¥2.416,00 | ¥2.379,50 | 4,26M |
| 2026-08-21 | ¥2.387,00 | -1,28 % | ¥2.384,50 | ¥2.406,00 | ¥2.373,00 | 4,56M |
| 2026-08-20 | ¥2.418,00 | +3,47 % | ¥2.387,00 | ¥2.418,50 | ¥2.377,00 | 7,09M |
| 2026-08-19 | ¥2.337,00 | +1,15 % | ¥2.334,50 | ¥2.339,50 | ¥2.291,00 | 8,35M |
| 2026-08-18 | ¥2.310,50 | +1,20 % | ¥2.290,00 | ¥2.311,50 | ¥2.250,00 | 4,81M |
| 2026-08-17 | ¥2.283,00 | -3,12 % | ¥2.352,50 | ¥2.356,00 | ¥2.270,00 | 3,90M |
| 2026-08-14 | ¥2.356,50 | +1,25 % | ¥2.369,50 | ¥2.369,50 | ¥2.334,00 | 5,43M |
| 2026-08-13 | ¥2.327,50 | -1,21 % | ¥2.361,50 | ¥2.364,50 | ¥2.307,00 | 4,70M |
| 2026-08-12 | ¥2.356,00 | -0,30 % | ¥2.353,00 | ¥2.374,00 | ¥2.325,50 | 6,16M |
| 2026-08-10 | ¥2.363,00 | +1,55 % | ¥2.328,50 | ¥2.377,00 | ¥2.297,00 | 6,29M |
| 2026-08-07 | ¥2.327,00 | +1,68 % | ¥2.257,50 | ¥2.336,00 | ¥2.243,50 | 8,00M |
| 2026-08-06 | ¥2.288,50 | +6,00 % | ¥2.180,00 | ¥2.312,00 | ¥2.168,00 | 10,35M |
| 2026-08-05 | ¥2.159,00 | -0,44 % | ¥2.165,00 | ¥2.174,50 | ¥2.135,50 | 5,39M |
| 2026-08-04 | ¥2.168,50 | -0,34 % | ¥2.140,00 | ¥2.177,00 | ¥2.125,00 | 6,72M |
| 2026-08-03 | ¥2.176,00 | -1,18 % | ¥2.190,50 | ¥2.194,00 | ¥2.129,50 | 7,37M |
| 2026-07-31 | ¥2.202,00 | -3,72 % | ¥2.203,50 | ¥2.235,50 | ¥2.186,50 | 8,23M |
| 2026-07-30 | ¥2.287,00 | -0,37 % | ¥2.290,50 | ¥2.295,00 | ¥2.232,00 | 8,53M |
| 2026-07-29 | ¥2.295,50 | +2,78 % | ¥2.265,00 | ¥2.305,50 | ¥2.224,00 | 9,39M |
| 2026-07-28 | ¥2.233,50 | +1,06 % | ¥2.220,00 | ¥2.242,50 | ¥2.192,00 | 7,06M |
| 2026-07-27 | ¥2.210,00 | +2,01 % | ¥2.168,00 | ¥2.215,00 | ¥2.166,00 | 5,78M |
| 2026-07-24 | ¥2.166,50 | +0,25 % | ¥2.155,00 | ¥2.172,00 | ¥2.131,50 | 4,66M |
| 2026-07-23 | ¥2.161,00 | -0,67 % | ¥2.181,00 | ¥2.181,00 | ¥2.149,50 | 4,74M |
| 2026-07-22 | ¥2.175,50 | -0,96 % | ¥2.218,00 | ¥2.218,00 | ¥2.162,00 | 7,98M |
| 2026-07-21 | ¥2.196,50 | +2,12 % | ¥2.190,00 | ¥2.204,50 | ¥2.152,00 | 9,08M |
| 2026-07-17 | ¥2.151,00 | +0,14 % | ¥2.169,50 | ¥2.188,50 | ¥2.126,50 | 10,80M |
| 2026-07-16 | ¥2.148,00 | +0,28 % | ¥2.140,00 | ¥2.168,50 | ¥2.133,00 | 7,15M |
| 2026-07-15 | ¥2.142,00 | -0,19 % | ¥2.140,50 | ¥2.146,50 | ¥2.110,00 | 6,31M |
| 2026-07-14 | ¥2.146,00 | +1,18 % | ¥2.138,00 | ¥2.158,00 | ¥2.124,00 | 5,80M |
| 2026-07-13 | ¥2.121,00 | -0,98 % | ¥2.127,00 | ¥2.137,50 | ¥2.109,00 | 4,30M |
| 2026-07-10 | ¥2.142,00 | +0,21 % | ¥2.175,50 | ¥2.176,00 | ¥2.126,00 | 5,97M |
| 2026-07-09 | ¥2.137,50 | -0,42 % | ¥2.145,00 | ¥2.159,00 | ¥2.130,00 | 4,77M |
| 2026-07-08 | ¥2.146,50 | -1,29 % | ¥2.198,50 | ¥2.200,00 | ¥2.146,50 | 6,20M |
| 2026-07-07 | ¥2.174,50 | -1,52 % | ¥2.186,00 | ¥2.198,00 | ¥2.164,50 | 6,88M |
| 2026-07-06 | ¥2.208,00 | +2,60 % | ¥2.171,50 | ¥2.216,50 | ¥2.161,00 | 4,51M |
| 2026-07-03 | ¥2.152,00 | +0,58 % | ¥2.183,00 | ¥2.191,00 | ¥2.144,50 | 5,17M |
| 2026-07-02 | ¥2.139,50 | +0,94 % | ¥2.128,00 | ¥2.147,50 | ¥2.105,00 | 6,19M |
| 2026-07-01 | ¥2.119,50 | -2,55 % | ¥2.152,50 | ¥2.160,50 | ¥2.111,50 | 5,06M |
| 2026-06-30 | ¥2.175,00 | +0,18 % | ¥2.173,50 | ¥2.184,50 | ¥2.152,00 | 9,97M |
| 2026-06-29 | ¥2.171,00 | +1,21 % | ¥2.162,50 | ¥2.204,00 | ¥2.160,00 | 10,72M |
| 2026-06-26 | ¥2.145,00 | -0,09 % | ¥2.150,00 | ¥2.157,50 | ¥2.128,00 | 6,22M |
| 2026-06-25 | ¥2.147,00 | -0,58 % | ¥2.180,00 | ¥2.181,00 | ¥2.147,00 | 4,67M |
| 2026-06-24 | ¥2.159,50 | +1,24 % | ¥2.135,00 | ¥2.174,00 | ¥2.133,00 | 6,00M |
| 2026-06-23 | ¥2.133,00 | -2,02 % | ¥2.175,00 | ¥2.176,00 | ¥2.122,00 | 6,26M |
| 2026-06-22 | ¥2.177,00 | +1,47 % | ¥2.143,00 | ¥2.177,00 | ¥2.133,50 | 5,40M |
| 2026-06-19 | ¥2.145,50 | -1,36 % | ¥2.150,00 | ¥2.161,00 | ¥2.122,00 | 7,15M |
| 2026-06-18 | ¥2.175,00 | +1,99 % | ¥2.160,00 | ¥2.186,50 | ¥2.145,50 | 5,49M |
| 2026-06-17 | ¥2.132,50 | -0,54 % | ¥2.144,00 | ¥2.150,50 | ¥2.111,00 | 5,36M |
| 2026-06-16 | ¥2.144,00 | -0,39 % | ¥2.140,00 | ¥2.156,00 | ¥2.112,50 | 4,96M |
| 2026-06-15 | ¥2.152,50 | +0,58 % | ¥2.150,00 | ¥2.189,50 | ¥2.139,00 | 5,80M |
| 2026-06-12 | ¥2.140,00 | +1,57 % | ¥2.138,50 | ¥2.157,00 | ¥2.122,00 | 8,99M |
| 2026-06-11 | ¥2.107,00 | -1,57 % | ¥2.070,00 | ¥2.107,00 | ¥2.041,00 | 8,54M |
| 2026-06-10 | ¥2.140,50 | -0,19 % | ¥2.127,00 | ¥2.140,50 | ¥2.112,00 | 5,44M |
| 2026-06-09 | ¥2.144,50 | -0,21 % | ¥2.156,50 | ¥2.157,50 | ¥2.124,00 | 5,62M |
| 2026-06-08 | ¥2.149,00 | -0,56 % | ¥2.111,00 | ¥2.162,50 | ¥2.090,00 | 6,53M |
| 2026-06-05 | ¥2.161,00 | +0,49 % | ¥2.188,00 | ¥2.188,00 | ¥2.149,50 | 4,20M |
| 2026-06-04 | ¥2.150,50 | -0,44 % | ¥2.144,50 | ¥2.170,00 | ¥2.139,50 | 6,16M |
| 2026-06-03 | ¥2.160,00 | -0,44 % | ¥2.166,00 | ¥2.167,00 | ¥2.124,00 | 6,13M |
| 2026-06-02 | ¥2.169,50 | -0,21 % | ¥2.152,00 | ¥2.178,00 | ¥2.105,00 | 8,22M |
| 2026-06-01 | ¥2.174,00 | -4,77 % | ¥2.247,50 | ¥2.275,00 | ¥2.136,50 | 6,91M |
| 2026-05-29 | ¥2.283,00 | +7,49 % | ¥2.150,00 | ¥2.283,00 | ¥2.147,00 | 20,92M |
| 2026-05-28 | ¥2.124,00 | -0,47 % | ¥2.132,50 | ¥2.163,50 | ¥2.108,00 | 7,69M |
| 2026-05-27 | ¥2.134,00 | -4,45 % | ¥2.189,00 | ¥2.213,50 | ¥2.102,00 | 9,24M |
| 2026-05-26 | ¥2.233,50 | -1,50 % | ¥2.258,00 | ¥2.265,00 | ¥2.207,00 | 3,77M |
| 2026-05-25 | ¥2.267,50 | -0,09 % | ¥2.265,00 | ¥2.302,50 | ¥2.238,50 | 4,03M |