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 |