Canada markets closed

Astellas Pharma Inc. (4503.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,469.00-22.50 (-1.51%)
At close: 03:15PM JST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241,464.001,485.001,463.001,469.001,469.0010,715,000
Apr 23, 20241,477.501,506.001,477.501,491.501,491.506,786,600
Apr 22, 20241,497.501,509.001,474.501,476.001,476.008,068,600
Apr 19, 20241,486.001,495.501,467.501,480.501,480.507,909,200
Apr 18, 20241,466.501,477.001,463.001,465.501,465.506,445,400
Apr 17, 20241,454.501,489.001,448.001,466.501,466.509,854,500
Apr 16, 20241,446.501,461.501,426.001,451.501,451.5017,781,200
Apr 15, 20241,506.501,524.501,436.001,446.001,446.0030,231,300
Apr 12, 20241,576.501,585.001,569.001,571.001,571.007,614,200
Apr 11, 20241,567.001,587.001,565.501,584.501,584.507,450,600
Apr 10, 20241,596.001,598.501,573.001,574.001,574.006,462,800
Apr 09, 20241,590.501,602.501,590.501,596.001,596.004,866,600
Apr 08, 20241,610.001,610.501,590.501,596.501,596.505,212,600
Apr 05, 20241,598.001,607.001,582.501,602.501,602.508,254,600
Apr 04, 20241,628.501,631.001,603.001,603.501,603.507,907,800
Apr 03, 20241,646.001,647.001,613.501,621.001,621.007,124,300
Apr 02, 20241,638.001,652.501,634.501,648.501,648.506,014,900
Apr 01, 20241,652.001,671.001,640.501,641.001,641.006,093,200
Mar 29, 20241,638.501,663.001,635.501,645.001,645.003,205,700
Mar 28, 20241,655.001,659.501,622.001,625.001,625.009,670,000
Mar 28, 202435 Dividend
Mar 27, 20241,685.001,696.501,677.001,692.501,657.5012,397,500
Mar 26, 20241,650.001,679.501,642.001,674.501,639.878,019,600
Mar 25, 20241,676.001,676.001,653.501,653.501,619.317,191,500
Mar 22, 20241,669.001,684.001,651.501,672.001,637.4210,452,200
Mar 21, 20241,661.001,679.001,653.001,677.001,642.3210,254,800
Mar 19, 20241,636.501,646.501,630.001,646.501,612.455,013,800
Mar 18, 20241,626.001,642.001,622.001,636.001,602.176,715,400
Mar 15, 20241,600.001,615.501,596.001,615.001,581.608,037,300
Mar 14, 20241,584.001,600.501,578.501,593.001,560.065,628,000
Mar 13, 20241,594.001,597.001,583.501,583.501,550.757,033,900
Mar 12, 20241,610.501,610.501,573.001,594.501,561.536,782,500
Mar 11, 20241,577.001,603.001,573.501,598.001,564.9510,667,900
Mar 08, 20241,567.501,581.501,551.001,575.501,542.9218,824,400
Mar 07, 20241,624.501,630.501,596.001,599.001,565.9317,418,900
Mar 06, 20241,636.001,650.001,626.001,636.501,602.669,089,400
Mar 05, 20241,662.001,670.001,635.501,636.001,602.1711,389,100
Mar 04, 20241,686.001,687.001,663.001,681.501,646.738,117,400
Mar 01, 20241,656.001,679.501,655.001,674.501,639.877,094,100
Feb 29, 20241,658.501,666.001,638.501,651.501,617.358,823,500
Feb 28, 20241,665.501,674.501,658.501,664.001,629.595,539,400
Feb 27, 20241,640.001,660.001,637.001,658.501,624.2010,490,900
Feb 26, 20241,655.001,678.501,649.001,671.501,636.939,134,600
Feb 22, 20241,671.001,672.501,647.501,649.501,615.3911,540,500
Feb 21, 20241,688.501,691.001,675.501,677.001,642.325,663,400
Feb 20, 20241,690.001,695.501,680.501,685.001,650.165,214,100
Feb 19, 20241,678.501,690.001,670.001,682.501,647.715,396,400
Feb 16, 20241,665.001,682.001,653.001,675.001,640.367,595,500
Feb 15, 20241,670.001,670.001,639.001,652.501,618.335,805,600
Feb 14, 20241,661.501,669.501,646.501,666.001,631.557,484,700
Feb 13, 20241,623.001,655.001,618.001,655.001,620.7810,742,300
Feb 09, 20241,597.001,621.501,594.001,615.501,582.099,391,000
Feb 08, 20241,610.001,619.501,591.001,610.001,576.7115,869,200
Feb 07, 20241,606.001,629.001,605.001,621.501,587.9711,396,000
Feb 06, 20241,662.001,699.501,623.001,623.001,589.4424,370,600
Feb 05, 20241,680.001,703.001,668.001,700.001,664.849,320,200
Feb 02, 20241,699.501,703.001,680.001,680.001,645.267,148,500
Feb 01, 20241,705.001,712.501,680.501,692.001,657.019,933,200
Jan 31, 20241,711.001,729.501,706.001,725.001,689.336,895,500
Jan 30, 20241,714.001,730.501,713.001,713.001,677.584,680,300
Jan 29, 20241,698.001,721.501,698.001,712.501,677.096,089,500
Jan 26, 20241,693.501,695.001,676.001,688.001,653.097,662,700
Jan 25, 20241,700.001,707.501,682.501,701.001,665.828,092,400
Jan 24, 20241,711.501,718.001,702.001,703.001,667.787,092,700
Jan 23, 20241,715.001,734.001,714.001,724.501,688.846,749,400
Jan 22, 20241,705.001,716.501,698.001,710.001,674.647,908,000
Jan 19, 20241,710.501,733.001,707.501,710.001,674.647,385,400
Jan 18, 20241,744.001,758.001,715.501,716.501,681.009,201,600
Jan 17, 20241,790.001,801.501,741.501,741.501,705.4910,787,100
Jan 16, 20241,760.501,786.501,757.501,783.501,746.626,392,700
Jan 15, 20241,755.501,759.001,749.001,751.501,715.28803,600
Jan 12, 20241,800.001,800.001,747.501,754.001,717.739,901,600
Jan 11, 20241,782.001,785.001,756.001,764.001,727.529,077,200
Jan 10, 20241,744.001,770.501,743.001,763.001,726.548,374,600
Jan 09, 20241,726.001,756.001,721.501,738.501,702.558,674,400
Jan 05, 20241,762.501,784.501,757.501,766.001,729.488,687,700
Jan 04, 20241,716.501,749.001,701.501,749.001,712.838,582,600
Dec 29, 20231,681.501,690.001,675.501,686.001,651.135,307,500
Dec 28, 20231,679.001,689.501,670.501,684.501,649.674,803,700
Dec 27, 20231,660.001,682.001,658.001,677.501,642.816,046,300
Dec 26, 20231,674.501,679.001,659.501,667.501,633.023,990,600
Dec 25, 20231,682.001,684.001,671.001,671.501,636.932,450,600
Dec 22, 20231,666.001,677.501,663.501,670.001,635.475,015,000
Dec 21, 20231,662.501,669.501,651.001,653.501,619.314,806,900
Dec 20, 20231,684.001,695.501,672.001,672.001,637.426,669,500
Dec 19, 20231,640.001,671.001,635.001,669.501,634.988,025,700
Dec 18, 20231,610.001,641.001,600.501,632.501,598.748,116,100
Dec 15, 20231,638.501,653.501,608.001,614.001,580.6213,883,300
Dec 14, 20231,675.001,685.001,640.501,659.501,625.1811,143,100
Dec 13, 20231,700.501,707.001,682.001,688.001,653.098,906,000
Dec 12, 20231,740.001,749.001,701.001,701.501,666.318,542,100
Dec 11, 20231,722.501,742.001,721.501,729.501,693.737,292,200
Dec 08, 20231,776.501,778.001,745.001,745.001,708.9110,899,300
Dec 07, 20231,805.001,806.001,782.501,787.001,750.056,486,200
Dec 06, 20231,792.501,813.501,790.001,809.501,772.085,238,500
Dec 05, 20231,797.501,797.501,780.501,790.501,753.475,357,400
Dec 04, 20231,800.001,801.001,777.001,793.501,756.415,674,500
Dec 01, 20231,810.001,814.001,795.501,806.501,769.144,955,600
Nov 30, 20231,787.501,802.001,778.001,797.501,760.3315,673,200
Nov 29, 20231,782.001,800.001,772.501,788.001,751.036,367,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...