Canada Markets open in 14 mins

Astellas Pharma Inc. (4503.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,951.00+0.50 (+0.03%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20211,965.001,978.501,951.001,951.001,951.003,556,100
Oct. 20, 20211,955.001,963.001,937.001,950.501,950.502,148,300
Oct. 19, 20211,976.501,976.501,940.001,940.001,940.003,017,800
Oct. 18, 20211,995.001,996.001,964.001,980.001,980.003,012,600
Oct. 15, 20211,976.502,004.501,973.002,002.002,002.005,316,900
Oct. 14, 20211,941.001,965.001,933.501,960.501,960.503,312,800
Oct. 13, 20211,947.501,958.001,934.501,937.001,937.003,605,000
Oct. 12, 20211,952.001,960.001,933.501,953.501,953.502,158,100
Oct. 11, 20211,953.001,978.001,943.501,957.501,957.503,866,200
Oct. 08, 20211,960.001,966.501,927.001,943.001,943.005,362,100
Oct. 07, 20211,884.501,937.501,874.001,931.501,931.506,477,300
Oct. 06, 20211,842.501,865.501,819.001,850.001,850.004,814,900
Oct. 05, 20211,835.001,859.501,801.001,827.001,827.004,029,100
Oct. 04, 20211,844.501,864.001,835.001,862.501,862.504,126,700
Oct. 01, 20211,838.001,851.001,816.001,831.001,831.004,066,300
Sep. 30, 20211,846.501,863.001,832.501,842.501,842.506,430,700
Sep. 29, 20211,849.001,862.001,825.501,842.001,842.005,074,800
Sep. 29, 202125 Dividend
Sep. 28, 20211,873.001,881.501,850.501,874.501,849.504,961,900
Sep. 27, 20211,904.501,912.001,875.001,875.001,849.994,699,800
Sep. 24, 20211,885.001,909.001,875.501,902.501,877.135,717,400
Sep. 22, 20211,871.501,878.001,854.501,863.501,838.653,637,500
Sep. 21, 20211,889.501,902.501,874.001,876.001,850.984,191,800
Sep. 17, 20211,892.001,897.001,875.501,889.001,863.816,571,200
Sep. 16, 20211,867.501,885.001,859.001,882.501,857.394,494,800
Sep. 15, 20211,876.001,892.001,858.501,860.001,835.195,458,800
Sep. 14, 20211,912.001,918.001,896.001,904.501,879.104,386,900
Sep. 13, 20211,910.001,911.001,889.501,905.001,879.593,908,500
Sep. 10, 20211,929.501,929.501,893.501,902.001,876.637,969,900
Sep. 09, 20211,913.501,922.001,905.501,911.001,885.513,948,500
Sep. 08, 20211,899.501,934.501,896.001,922.001,896.375,079,300
Sep. 07, 20211,916.001,939.001,911.501,921.001,895.383,926,500
Sep. 06, 20211,895.001,919.501,892.001,906.501,881.074,186,900
Sep. 03, 20211,858.501,907.001,854.501,894.501,869.234,483,300
Sep. 02, 20211,866.501,900.001,838.501,849.001,824.346,315,100
Sep. 01, 20211,879.001,910.501,866.001,904.001,878.614,237,900
Aug. 31, 20211,837.501,861.501,823.001,857.001,832.234,538,100
Aug. 30, 20211,849.501,852.501,828.501,846.501,821.872,950,500
Aug. 27, 20211,848.001,865.501,824.501,839.001,814.473,123,000
Aug. 26, 20211,851.501,856.001,833.501,852.501,827.793,862,000
Aug. 25, 20211,853.501,855.501,838.501,840.001,815.462,419,100
Aug. 24, 20211,885.501,895.001,853.501,861.001,836.184,028,300
Aug. 23, 20211,859.501,899.501,856.001,885.001,859.864,032,000
Aug. 20, 20211,841.501,862.001,841.501,845.001,820.395,169,700
Aug. 19, 20211,800.001,852.501,796.001,841.501,816.945,199,300
Aug. 18, 20211,801.001,813.001,789.001,800.001,775.994,339,600
Aug. 17, 20211,755.501,779.501,749.001,763.001,739.493,623,800
Aug. 16, 20211,780.001,787.001,736.001,747.001,723.703,503,000
Aug. 13, 20211,786.501,797.001,778.001,788.501,764.653,959,200
Aug. 12, 20211,806.501,822.001,793.501,795.001,771.062,986,000
Aug. 11, 20211,804.001,836.501,801.001,803.001,778.954,019,300
Aug. 10, 20211,793.501,821.001,788.001,797.001,773.034,174,600
Aug. 06, 20211,776.001,801.001,771.001,785.001,761.192,432,200
Aug. 05, 20211,784.001,806.001,782.001,790.001,766.132,693,500
Aug. 04, 20211,803.501,813.001,780.001,794.001,770.073,079,900
Aug. 03, 20211,789.001,821.501,775.001,795.001,771.067,091,100
Aug. 02, 20211,756.001,845.001,750.001,829.001,804.617,822,600
Jul. 30, 20211,859.501,863.501,739.001,739.001,715.818,885,000
Jul. 29, 20211,927.001,935.001,901.501,907.001,881.572,624,300
Jul. 28, 20211,905.001,920.001,900.501,905.001,879.592,551,200
Jul. 27, 20211,921.001,924.501,907.001,912.001,886.502,467,300
Jul. 26, 20211,942.501,945.001,908.501,921.501,895.874,027,000
Jul. 21, 20211,943.501,947.001,907.501,912.001,886.503,009,100
Jul. 20, 20211,907.001,917.001,893.501,905.001,879.593,267,100
Jul. 19, 20211,903.501,912.001,887.001,910.001,884.532,947,500
Jul. 16, 20211,905.001,920.501,890.501,905.001,879.593,568,300
Jul. 15, 20211,932.001,942.001,917.001,924.001,898.344,112,900
Jul. 14, 20211,920.001,945.001,916.501,932.001,906.234,892,700
Jul. 13, 20211,928.501,931.501,903.501,922.001,896.373,942,100
Jul. 12, 20211,950.001,954.501,898.501,918.501,892.913,869,100
Jul. 09, 20211,873.001,878.001,835.001,871.001,846.056,334,800
Jul. 08, 20211,880.001,886.501,862.501,865.501,840.624,815,700
Jul. 07, 20211,897.001,898.001,868.001,887.001,861.835,008,300
Jul. 06, 20211,928.001,931.501,897.001,904.501,879.102,879,400
Jul. 05, 20211,942.001,952.001,917.501,921.001,895.382,368,500
Jul. 02, 20211,917.001,946.501,917.001,924.001,898.344,104,800
Jul. 01, 20211,933.001,935.001,904.501,916.501,890.944,529,000
Jun. 30, 20211,941.001,946.001,920.001,934.501,908.705,634,700
Jun. 29, 20212,000.002,004.501,971.001,981.001,954.584,093,900
Jun. 28, 20212,017.502,025.001,996.502,010.501,983.693,328,200
Jun. 25, 20211,998.002,017.501,990.502,009.501,982.703,721,000
Jun. 24, 20211,978.001,991.001,969.001,977.501,951.132,658,700
Jun. 23, 20211,983.002,018.501,972.501,989.001,962.474,937,000
Jun. 22, 20211,968.001,993.001,946.501,991.001,964.456,882,100
Jun. 21, 20211,910.001,913.501,883.001,904.001,878.615,324,500
Jun. 18, 20211,945.501,971.001,934.001,943.001,917.096,237,000
Jun. 17, 20211,943.501,949.501,924.001,939.501,913.633,027,200
Jun. 16, 20211,949.501,958.001,943.001,951.501,925.473,399,900
Jun. 15, 20211,918.001,944.501,911.001,944.501,918.574,185,800
Jun. 14, 20211,910.501,927.501,904.001,911.501,886.013,812,300
Jun. 11, 20211,911.501,949.001,910.001,928.501,902.787,759,900
Jun. 10, 20211,920.001,924.001,904.001,909.501,884.034,309,700
Jun. 09, 20211,913.001,930.001,895.501,900.501,875.153,888,100
Jun. 08, 20211,904.501,929.501,896.501,905.001,879.594,073,900
Jun. 07, 20211,901.501,913.001,879.001,890.001,864.793,509,200
Jun. 04, 20211,885.001,897.001,870.501,888.001,862.823,900,800
Jun. 03, 20211,870.001,893.001,866.001,892.501,867.265,403,300
Jun. 02, 20211,850.001,856.001,810.001,850.001,825.337,771,200
Jun. 01, 20211,798.001,802.001,782.501,793.501,769.584,706,400
May 31, 20211,785.001,847.501,773.001,797.501,773.538,790,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...