Astellas Pharma Inc. 4503
TSE · Japan · Health Technology
¥2,310.50-10.00 (-0.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥2,269.50 | -0.37% | ¥2,279.00 | ¥2,290.50 | ¥2,249.50 | 5.03M |