Skip to main content
Astellas Pharma Inc. (TYO:4503)
Japan flag Japan · Delayed Price · Currency is JPY
2,306.00
-79.50 (-3.33%)
Apr 28, 2026, 3:30 PM JST

Astellas Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,385.502,403.002,263.502,306.002,306.00-3.33%10,866,600
Apr 27, 20262,424.502,438.502,372.002,385.502,385.50-3.34%5,686,600
Apr 24, 20262,490.002,502.002,453.002,468.002,468.00-0.34%3,910,000
Apr 23, 20262,472.502,487.502,445.002,476.502,476.50-0.96%4,257,400
Apr 22, 20262,522.002,552.502,491.002,500.502,500.50-0.97%3,995,500
Apr 21, 20262,554.502,565.502,515.002,525.002,525.00-1.75%3,783,900
Apr 20, 20262,578.002,586.002,561.002,570.002,570.000.65%2,875,400
Apr 17, 20262,557.002,582.002,547.002,553.502,553.50-1.22%5,295,400
Apr 16, 20262,601.502,614.002,585.002,585.002,585.00-0.79%4,023,300
Apr 15, 20262,571.002,605.502,556.002,605.502,605.503.35%5,509,100
Apr 14, 20262,579.502,582.002,517.502,521.002,521.00-1.54%4,525,300
Apr 13, 20262,580.002,595.002,557.502,560.502,560.50-1.78%3,741,900
Apr 10, 20262,614.502,632.002,574.002,607.002,607.000.27%5,556,500
Apr 9, 20262,655.002,655.002,600.002,600.002,600.00-0.91%5,117,700
Apr 8, 20262,708.002,717.002,622.002,624.002,624.000.46%6,263,300
Apr 7, 20262,597.502,622.002,588.002,612.002,612.000.17%4,525,300
Apr 6, 20262,580.002,617.502,576.002,607.502,607.500.79%3,411,200
Apr 3, 20262,600.002,620.002,586.502,587.002,587.00-0.52%2,539,400
Apr 2, 20262,699.002,699.002,597.002,600.502,600.50-2.14%5,231,700
Apr 1, 20262,569.002,657.502,547.002,657.502,657.505.50%7,394,700
Mar 31, 20262,554.002,576.502,509.502,519.002,519.00-1.54%6,848,200
Mar 30, 20262,457.002,558.502,452.002,558.502,558.50-1.95%7,189,900
Mar 27, 20262,550.002,622.002,540.002,609.502,570.502.94%8,457,200
Mar 26, 20262,540.002,549.002,515.502,535.002,497.11-0.14%5,184,900
Mar 25, 20262,547.002,553.002,520.002,538.502,500.562.13%5,882,800
Mar 24, 20262,468.002,492.002,457.502,485.502,448.355.27%6,374,700
Mar 23, 20262,350.002,382.502,326.002,361.002,325.71-0.88%6,344,700
Mar 19, 20262,375.502,403.502,369.502,382.002,346.40-2.64%8,499,600
Mar 18, 20262,400.002,448.002,396.002,446.502,409.942.17%5,936,100
Mar 17, 20262,372.002,402.502,371.002,394.502,358.712.00%4,612,000
Mar 16, 20262,343.002,364.002,325.002,347.502,312.42-0.59%3,624,600
Mar 13, 20262,331.502,392.002,331.002,361.502,326.21-0.46%5,932,700
Mar 12, 20262,420.502,449.502,359.002,372.502,337.04-3.93%6,135,300
Mar 11, 20262,480.002,492.002,453.502,469.502,432.592.15%7,104,500
Mar 10, 20262,420.002,437.502,393.002,417.502,381.372.00%5,662,300
Mar 9, 20262,454.002,470.002,317.502,370.002,334.58-1.41%7,838,200
Mar 6, 20262,334.502,405.002,327.002,404.002,368.070.82%5,148,400
Mar 5, 20262,411.502,420.002,366.002,384.502,348.862.27%8,761,800
Mar 4, 20262,327.502,345.002,302.502,331.502,296.65-2.83%9,559,500
Mar 3, 20262,467.502,482.002,399.502,399.502,363.64-3.42%7,382,400
Mar 2, 20262,501.502,521.502,473.002,484.502,447.37-4.50%7,135,200
Feb 27, 20262,540.002,620.002,529.502,601.502,562.622.95%13,974,400
Feb 26, 20262,492.502,541.002,489.002,527.002,489.23-0.20%7,203,100
Feb 25, 20262,528.002,559.002,504.502,532.002,494.160.94%6,845,700
Feb 24, 20262,489.002,510.502,450.502,508.502,471.011.29%5,608,100
Feb 20, 20262,523.502,523.502,460.002,476.502,439.49-2.33%6,653,500
Feb 19, 20262,468.502,536.002,450.502,535.502,497.610.86%6,064,800
Feb 18, 20262,470.002,516.502,465.502,514.002,476.433.69%6,395,000
Feb 17, 20262,430.002,439.002,406.002,424.502,388.26-0.29%2,740,300
Feb 16, 20262,500.002,501.002,431.502,431.502,395.16-3.15%4,551,300
Feb 13, 20262,495.502,510.502,475.002,510.502,472.981.64%9,739,100
Feb 12, 20262,546.002,546.002,468.002,470.002,433.08-2.43%7,205,100
Feb 10, 20262,508.502,551.502,498.502,531.502,493.671.10%7,392,300
Feb 9, 20262,511.002,570.002,485.002,504.002,466.582.58%10,412,500
Feb 6, 20262,407.002,453.502,395.002,441.002,404.520.83%10,517,100
Feb 5, 20262,462.502,496.002,404.002,421.002,384.827.72%17,910,200
Feb 4, 20262,227.002,260.002,215.502,247.502,213.911.10%6,660,400
Feb 3, 20262,227.002,254.002,210.002,223.002,189.783.37%9,847,800
Feb 2, 20262,244.002,249.002,150.502,150.502,118.360.30%9,302,900
Jan 30, 20262,177.502,178.002,125.002,144.002,111.960.78%11,010,500
Jan 29, 20262,101.502,148.502,080.502,127.502,095.70-0.21%8,756,200
Jan 28, 20262,100.502,151.502,100.002,132.002,100.14-3.07%11,090,800
Jan 27, 20262,207.002,209.502,176.502,199.502,166.63-1.06%6,890,800
Jan 26, 20262,217.502,231.502,207.002,223.002,189.78-1.72%5,909,100
Jan 23, 20262,250.002,272.002,234.502,262.002,228.190.76%7,216,400
Jan 22, 20262,250.502,253.502,227.002,245.002,211.451.45%6,357,900
Jan 21, 20262,219.002,227.502,191.502,213.002,179.93-1.09%6,614,600
Jan 20, 20262,216.002,247.002,215.002,237.502,204.060.34%5,277,300
Jan 19, 20262,219.502,245.002,208.002,230.002,196.67-0.62%5,171,000
Jan 16, 20262,299.002,299.502,232.502,244.002,210.46-2.52%8,426,800
Jan 15, 20262,318.002,335.502,286.502,302.002,267.60-0.56%7,484,600
Jan 14, 20262,271.502,324.002,258.002,315.002,280.402.52%8,373,300
Jan 13, 20262,248.002,294.002,246.002,258.002,224.250.96%9,563,400
Jan 9, 20262,222.502,241.502,207.502,236.502,203.071.06%8,137,800
Jan 8, 20262,200.002,223.002,194.002,213.002,179.931.26%7,071,400
Jan 7, 20262,130.002,189.502,126.502,185.502,152.842.80%9,640,300
Jan 6, 20262,113.002,130.002,078.002,126.002,094.23-0.19%7,905,100
Jan 5, 20262,104.502,137.502,104.502,130.002,098.171.77%6,434,700
Dec 30, 20252,102.502,109.002,088.002,093.002,061.72-0.33%3,795,700
Dec 29, 20252,101.502,102.502,086.502,100.002,068.610.05%4,142,600
Dec 26, 20252,099.502,109.002,090.502,099.002,067.630.24%2,803,700
Dec 25, 20252,105.002,105.502,090.502,094.002,062.700.05%1,608,800
Dec 24, 20252,108.002,112.002,085.502,093.002,061.72-0.64%3,867,500
Dec 23, 20252,081.002,106.502,077.002,106.502,075.021.08%3,857,000
Dec 22, 20252,109.502,109.502,080.502,084.002,052.85-0.76%4,424,600
Dec 19, 20252,113.002,115.502,082.502,100.002,068.61-0.80%12,166,400
Dec 18, 20252,130.002,143.502,110.502,117.002,085.360.36%6,063,200
Dec 17, 20252,133.002,140.002,100.002,109.502,077.97-0.78%7,564,400
Dec 16, 20252,130.002,134.002,110.002,126.002,094.230.76%7,087,600
Dec 15, 20252,080.002,121.002,071.502,110.002,078.472.68%10,149,600
Dec 12, 20252,059.502,064.502,037.002,055.002,024.290.34%8,555,600
Dec 11, 20252,065.502,072.002,046.002,048.002,017.39-1.25%6,638,400
Dec 10, 20252,050.002,099.002,048.502,074.002,043.002.67%9,857,600
Dec 9, 20252,005.002,024.002,000.502,020.001,989.810.65%6,016,500
Dec 8, 20252,043.502,044.001,996.502,007.001,977.000.35%7,482,300
Dec 5, 20251,999.502,009.001,967.502,000.001,970.11-8,126,900
Dec 4, 20251,976.502,000.001,973.002,000.001,970.110.83%6,925,500
Dec 3, 20251,981.001,995.001,965.001,983.501,953.86-0.45%6,105,000
Dec 2, 20251,972.001,992.501,957.501,992.501,962.721.12%8,654,000
Dec 1, 20251,945.001,973.501,938.501,970.501,941.050.08%6,322,800