Astellas Pharma Inc. (TYO:4503)
Japan
· Delayed Price · Currency is JPY 2,000.00
0.00 (0.00%)
At close: Dec 5, 2025
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,999.50 | 2,009.00 | 1,967.50 | 1,995.00 | - | -0.25% | 3,744,700 |
| Dec 4, 2025 | 1,976.50 | 2,000.00 | 1,973.00 | 2,000.00 | 2,000.00 | 0.83% | 6,925,500 |
| Dec 3, 2025 | 1,981.00 | 1,995.00 | 1,965.00 | 1,983.50 | 1,983.50 | -0.45% | 6,105,000 |
| Dec 2, 2025 | 1,972.00 | 1,992.50 | 1,957.50 | 1,992.50 | 1,992.50 | 1.12% | 8,654,000 |
| Dec 1, 2025 | 1,945.00 | 1,973.50 | 1,938.50 | 1,970.50 | 1,970.50 | 0.08% | 6,322,800 |
| Nov 28, 2025 | 1,957.50 | 1,969.00 | 1,939.50 | 1,969.00 | 1,969.00 | 0.13% | 6,056,000 |
| Nov 27, 2025 | 1,959.00 | 1,978.50 | 1,953.00 | 1,966.50 | 1,966.50 | -0.83% | 4,262,700 |
| Nov 26, 2025 | 1,969.00 | 1,993.50 | 1,944.00 | 1,983.00 | 1,983.00 | 0.25% | 8,647,200 |
| Nov 25, 2025 | 1,990.00 | 1,992.50 | 1,951.50 | 1,978.00 | 1,978.00 | 0.69% | 10,491,000 |
| Nov 21, 2025 | 1,960.50 | 1,979.00 | 1,945.00 | 1,964.50 | 1,964.50 | -0.76% | 17,204,700 |
| Nov 20, 2025 | 1,924.00 | 1,982.00 | 1,923.00 | 1,979.50 | 1,979.50 | 3.42% | 13,066,800 |
| Nov 19, 2025 | 1,912.00 | 1,922.50 | 1,896.00 | 1,914.00 | 1,914.00 | 1.06% | 10,306,000 |
| Nov 18, 2025 | 1,915.00 | 1,936.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.11% | 9,171,500 |
| Nov 17, 2025 | 1,890.00 | 1,911.50 | 1,882.50 | 1,896.00 | 1,896.00 | 0.16% | 7,921,300 |
| Nov 14, 2025 | 1,879.00 | 1,896.50 | 1,861.50 | 1,893.00 | 1,893.00 | 0.99% | 9,039,700 |
| Nov 13, 2025 | 1,859.00 | 1,886.00 | 1,851.00 | 1,874.50 | 1,874.50 | 1.11% | 8,606,200 |
| Nov 12, 2025 | 1,815.00 | 1,855.00 | 1,813.50 | 1,854.00 | 1,854.00 | 3.55% | 13,331,200 |
| Nov 11, 2025 | 1,770.00 | 1,794.00 | 1,762.00 | 1,790.50 | 1,790.50 | 1.42% | 7,382,500 |
| Nov 10, 2025 | 1,757.50 | 1,767.00 | 1,742.00 | 1,765.50 | 1,765.50 | 0.74% | 8,392,300 |
| Nov 7, 2025 | 1,756.50 | 1,764.00 | 1,726.00 | 1,752.50 | 1,752.50 | 0.60% | 11,128,100 |
| Nov 6, 2025 | 1,694.00 | 1,742.00 | 1,688.00 | 1,742.00 | 1,742.00 | 2.62% | 11,893,000 |
| Nov 5, 2025 | 1,731.50 | 1,751.50 | 1,662.50 | 1,697.50 | 1,697.50 | -0.35% | 15,391,900 |
| Nov 4, 2025 | 1,650.00 | 1,705.00 | 1,637.00 | 1,703.50 | 1,703.50 | 5.58% | 18,107,300 |
| Oct 31, 2025 | 1,635.00 | 1,644.50 | 1,595.50 | 1,613.50 | 1,613.50 | 0.84% | 18,049,800 |
| Oct 30, 2025 | 1,570.00 | 1,601.50 | 1,557.50 | 1,600.00 | 1,600.00 | 1.56% | 8,304,300 |
| Oct 29, 2025 | 1,600.00 | 1,610.50 | 1,569.00 | 1,575.50 | 1,575.50 | -1.75% | 5,747,800 |
| Oct 28, 2025 | 1,631.50 | 1,633.00 | 1,603.50 | 1,603.50 | 1,603.50 | -1.99% | 6,586,200 |
| Oct 27, 2025 | 1,635.00 | 1,639.00 | 1,625.50 | 1,636.00 | 1,636.00 | 0.77% | 5,693,500 |
| Oct 24, 2025 | 1,634.00 | 1,638.00 | 1,623.50 | 1,623.50 | 1,623.50 | -0.70% | 4,339,700 |
| Oct 23, 2025 | 1,630.00 | 1,636.00 | 1,618.50 | 1,635.00 | 1,635.00 | 0.74% | 4,978,500 |
| Oct 22, 2025 | 1,620.00 | 1,634.00 | 1,617.50 | 1,623.00 | 1,623.00 | 0.06% | 8,099,400 |
| Oct 21, 2025 | 1,633.50 | 1,638.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.28% | 4,425,700 |
| Oct 20, 2025 | 1,640.00 | 1,642.00 | 1,623.50 | 1,626.50 | 1,626.50 | 1.24% | 4,930,900 |
| Oct 17, 2025 | 1,600.00 | 1,619.50 | 1,598.00 | 1,606.50 | 1,606.50 | -0.37% | 5,311,300 |
| Oct 16, 2025 | 1,601.50 | 1,612.50 | 1,587.00 | 1,612.50 | 1,612.50 | 1.67% | 7,097,100 |
| Oct 15, 2025 | 1,600.00 | 1,608.00 | 1,580.00 | 1,586.00 | 1,586.00 | - | 7,584,400 |
| Oct 14, 2025 | 1,581.00 | 1,603.50 | 1,572.50 | 1,586.00 | 1,586.00 | -2.16% | 9,220,000 |
| Oct 10, 2025 | 1,648.00 | 1,650.00 | 1,617.00 | 1,621.00 | 1,621.00 | -2.50% | 7,060,700 |
| Oct 9, 2025 | 1,638.00 | 1,662.50 | 1,634.00 | 1,662.50 | 1,662.50 | 0.82% | 6,587,200 |
| Oct 8, 2025 | 1,670.50 | 1,677.50 | 1,640.00 | 1,649.00 | 1,649.00 | -0.78% | 6,267,100 |
| Oct 7, 2025 | 1,657.50 | 1,666.00 | 1,650.50 | 1,662.00 | 1,662.00 | 0.12% | 5,682,600 |
| Oct 6, 2025 | 1,660.00 | 1,675.00 | 1,652.00 | 1,660.00 | 1,660.00 | 2.19% | 8,602,800 |
| Oct 3, 2025 | 1,632.50 | 1,640.50 | 1,615.00 | 1,624.50 | 1,624.50 | -1.31% | 6,446,300 |
| Oct 2, 2025 | 1,650.00 | 1,650.00 | 1,621.50 | 1,646.00 | 1,646.00 | 2.27% | 7,829,600 |
| Oct 1, 2025 | 1,619.00 | 1,621.00 | 1,601.00 | 1,609.50 | 1,609.50 | 0.56% | 6,696,800 |
| Sep 30, 2025 | 1,590.50 | 1,607.00 | 1,586.00 | 1,600.50 | 1,600.50 | - | 9,034,800 |
| Sep 29, 2025 | 1,620.00 | 1,620.50 | 1,590.50 | 1,600.50 | 1,600.50 | -2.65% | 8,538,300 |
| Sep 26, 2025 | 1,641.50 | 1,657.50 | 1,636.00 | 1,644.00 | 1,605.00 | -1.05% | 13,772,900 |
| Sep 25, 2025 | 1,678.50 | 1,678.50 | 1,661.00 | 1,661.50 | 1,622.08 | -0.51% | 6,681,600 |
| Sep 24, 2025 | 1,684.00 | 1,689.00 | 1,667.50 | 1,670.00 | 1,630.38 | -0.12% | 6,100,300 |
| Sep 22, 2025 | 1,668.00 | 1,682.00 | 1,666.00 | 1,672.00 | 1,632.34 | 0.87% | 5,568,100 |
| Sep 19, 2025 | 1,674.00 | 1,684.00 | 1,657.50 | 1,657.50 | 1,618.18 | 0.45% | 8,466,700 |
| Sep 18, 2025 | 1,660.00 | 1,661.00 | 1,647.00 | 1,650.00 | 1,610.86 | -0.30% | 5,227,100 |
| Sep 17, 2025 | 1,680.00 | 1,684.00 | 1,648.00 | 1,655.00 | 1,615.74 | -1.63% | 6,049,400 |
| Sep 16, 2025 | 1,687.00 | 1,700.00 | 1,680.00 | 1,682.50 | 1,642.59 | -0.47% | 5,390,300 |
| Sep 12, 2025 | 1,700.00 | 1,700.00 | 1,683.50 | 1,690.50 | 1,650.40 | 0.15% | 6,408,700 |
| Sep 11, 2025 | 1,668.00 | 1,688.00 | 1,662.50 | 1,688.00 | 1,647.96 | 0.60% | 4,119,900 |
| Sep 10, 2025 | 1,694.00 | 1,695.00 | 1,677.00 | 1,678.00 | 1,638.19 | -1.00% | 5,761,300 |
| Sep 9, 2025 | 1,720.00 | 1,724.50 | 1,695.00 | 1,695.00 | 1,654.79 | -1.68% | 4,712,300 |
| Sep 8, 2025 | 1,713.00 | 1,726.00 | 1,701.00 | 1,724.00 | 1,683.10 | 1.35% | 7,443,800 |
| Sep 5, 2025 | 1,680.50 | 1,704.00 | 1,670.00 | 1,701.00 | 1,660.65 | 1.34% | 5,754,400 |
| Sep 4, 2025 | 1,673.00 | 1,690.00 | 1,669.50 | 1,678.50 | 1,638.68 | 0.87% | 5,600,900 |
| Sep 3, 2025 | 1,670.00 | 1,671.50 | 1,650.50 | 1,664.00 | 1,624.53 | 0.30% | 5,354,800 |
| Sep 2, 2025 | 1,645.00 | 1,667.00 | 1,644.00 | 1,659.00 | 1,619.64 | 0.94% | 3,846,800 |
| Sep 1, 2025 | 1,640.00 | 1,648.00 | 1,629.50 | 1,643.50 | 1,604.51 | 1.45% | 3,876,100 |
| Aug 29, 2025 | 1,625.00 | 1,633.50 | 1,613.50 | 1,620.00 | 1,581.57 | - | 6,304,400 |
| Aug 28, 2025 | 1,623.50 | 1,629.50 | 1,613.00 | 1,620.00 | 1,581.57 | 0.28% | 4,925,800 |
| Aug 27, 2025 | 1,628.00 | 1,633.50 | 1,613.00 | 1,615.50 | 1,577.18 | -0.83% | 5,581,800 |
| Aug 26, 2025 | 1,673.00 | 1,674.00 | 1,629.00 | 1,629.00 | 1,590.36 | -2.75% | 12,924,000 |
| Aug 25, 2025 | 1,693.00 | 1,693.00 | 1,675.00 | 1,675.00 | 1,635.26 | -1.03% | 3,775,900 |
| Aug 22, 2025 | 1,683.00 | 1,693.50 | 1,677.50 | 1,692.50 | 1,652.35 | 0.89% | 3,638,300 |
| Aug 21, 2025 | 1,698.00 | 1,698.00 | 1,675.00 | 1,677.50 | 1,637.71 | -1.12% | 5,530,100 |
| Aug 20, 2025 | 1,708.00 | 1,715.00 | 1,687.00 | 1,696.50 | 1,656.25 | -0.44% | 6,257,200 |
| Aug 19, 2025 | 1,693.00 | 1,705.00 | 1,678.50 | 1,704.00 | 1,663.58 | 1.16% | 7,193,800 |
| Aug 18, 2025 | 1,671.00 | 1,695.00 | 1,670.50 | 1,684.50 | 1,644.54 | 0.81% | 5,641,000 |
| Aug 15, 2025 | 1,670.00 | 1,671.00 | 1,651.00 | 1,671.00 | 1,631.36 | 1.15% | 5,321,800 |
| Aug 14, 2025 | 1,668.00 | 1,674.50 | 1,648.00 | 1,652.00 | 1,612.81 | -0.57% | 5,516,300 |
| Aug 13, 2025 | 1,650.00 | 1,672.00 | 1,649.50 | 1,661.50 | 1,622.08 | 0.76% | 7,439,000 |
| Aug 12, 2025 | 1,625.00 | 1,653.00 | 1,622.00 | 1,649.00 | 1,609.88 | 2.07% | 8,291,800 |
| Aug 8, 2025 | 1,610.00 | 1,621.00 | 1,594.00 | 1,615.50 | 1,577.18 | 0.69% | 7,588,800 |
| Aug 7, 2025 | 1,589.00 | 1,614.50 | 1,586.50 | 1,604.50 | 1,566.44 | 0.69% | 6,450,200 |
| Aug 6, 2025 | 1,575.00 | 1,599.50 | 1,566.00 | 1,593.50 | 1,555.70 | 0.82% | 6,041,100 |
| Aug 5, 2025 | 1,561.00 | 1,583.00 | 1,552.00 | 1,580.50 | 1,543.01 | 1.54% | 5,907,200 |
| Aug 4, 2025 | 1,562.50 | 1,567.00 | 1,549.00 | 1,556.50 | 1,519.58 | -1.27% | 6,088,900 |
| Aug 1, 2025 | 1,578.00 | 1,585.00 | 1,560.00 | 1,576.50 | 1,539.10 | -0.13% | 8,153,500 |
| Jul 31, 2025 | 1,566.50 | 1,602.50 | 1,556.00 | 1,578.50 | 1,541.05 | 6.08% | 25,176,100 |
| Jul 30, 2025 | 1,505.00 | 1,508.00 | 1,484.00 | 1,488.00 | 1,452.70 | -0.70% | 7,374,700 |
| Jul 29, 2025 | 1,481.00 | 1,501.00 | 1,475.00 | 1,498.50 | 1,462.95 | 0.57% | 6,428,600 |
| Jul 28, 2025 | 1,479.00 | 1,494.00 | 1,477.50 | 1,490.00 | 1,454.65 | 0.85% | 6,465,500 |
| Jul 25, 2025 | 1,490.00 | 1,496.00 | 1,474.50 | 1,477.50 | 1,442.45 | -0.81% | 6,179,600 |
| Jul 24, 2025 | 1,489.50 | 1,511.00 | 1,482.50 | 1,489.50 | 1,454.17 | 0.13% | 11,175,200 |
| Jul 23, 2025 | 1,439.00 | 1,491.50 | 1,431.50 | 1,487.50 | 1,452.21 | 4.53% | 13,993,000 |
| Jul 22, 2025 | 1,435.00 | 1,438.00 | 1,422.50 | 1,423.00 | 1,389.24 | -1.76% | 7,885,600 |
| Jul 18, 2025 | 1,457.00 | 1,461.50 | 1,444.00 | 1,448.50 | 1,414.14 | -0.24% | 4,456,500 |
| Jul 17, 2025 | 1,438.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,417.55 | 0.94% | 4,391,000 |
| Jul 16, 2025 | 1,440.00 | 1,448.50 | 1,433.00 | 1,438.50 | 1,404.38 | -0.24% | 6,902,500 |
| Jul 15, 2025 | 1,450.00 | 1,462.50 | 1,439.50 | 1,442.00 | 1,407.79 | 0.17% | 7,869,800 |
| Jul 14, 2025 | 1,416.00 | 1,481.50 | 1,412.50 | 1,439.50 | 1,405.35 | 2.35% | 14,489,400 |
| Jul 11, 2025 | 1,402.00 | 1,419.00 | 1,397.50 | 1,406.50 | 1,373.13 | 2.14% | 7,687,400 |
| Jul 10, 2025 | 1,380.00 | 1,380.50 | 1,368.00 | 1,377.00 | 1,344.33 | -0.65% | 6,917,400 |