Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Astellas Pharma (4503) Historical Prices

5 Followers
JP:4503 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,594.002,611.002,555.502,569.002,569.00-0.08%4,685,4000.85
Oct 30, 20262,521.502,594.002,513.502,571.002,571.00+2.31%6,563,1001.20
Oct 29, 20262,505.502,535.502,492.002,513.002,513.00+0.48%10,821,4001.99
Oct 28, 20262,513.002,547.502,496.502,501.002,501.00-0.68%5,206,8000.95
Oct 27, 20262,512.002,542.502,497.002,518.002,518.00-1.58%4,609,6000.83
Oct 26, 20262,509.502,566.002,494.502,558.502,558.50+1.85%4,801,3000.85
Oct 23, 20262,548.002,559.002,496.502,512.002,512.00+0.98%5,985,3001.06
Oct 22, 20262,500.002,504.002,475.502,487.502,487.50-0.12%4,165,7000.74
Oct 21, 20262,484.502,490.502,453.002,490.502,490.50+2.30%5,733,2001.02
Oct 20, 20262,423.502,448.502,410.002,434.502,434.50+0.39%4,807,8000.85
Oct 19, 20262,457.502,458.002,412.502,425.002,425.00+0.27%4,724,0000.83
Oct 16, 20262,368.002,434.002,364.002,418.502,418.50+2.63%6,241,2001.09
Oct 15, 20262,310.002,363.502,284.002,356.502,356.50+4.15%9,143,4001.64
Oct 14, 20262,260.002,271.502,244.002,262.502,262.50-1.65%4,701,1000.83
Oct 13, 20262,288.002,302.502,251.002,300.502,300.50+2.36%4,347,3000.76
Oct 12, 20262,247.502,288.002,232.002,247.502,247.50+0.00%00.00
Oct 09, 20262,287.002,288.002,232.002,247.502,247.50-0.02%5,898,4001.01
Oct 08, 20262,280.002,286.502,229.002,248.002,248.00-0.33%5,458,8000.94
Oct 07, 20262,254.502,270.502,242.502,255.502,255.50+0.53%5,853,1001.01
Oct 06, 20262,243.002,247.002,216.002,243.502,243.50+0.38%5,031,1000.87
Oct 05, 20262,244.502,248.002,222.502,235.002,235.00-0.45%4,295,6000.74
Oct 02, 20262,302.002,308.502,241.002,245.002,245.00-2.83%5,521,4000.94
Oct 01, 20262,312.002,322.002,262.502,310.502,310.50-0.43%5,172,9000.88
Sep 30, 20262,296.002,334.502,264.502,320.502,320.50+1.16%8,779,8001.51
Sep 29, 20262,321.002,323.002,281.502,294.002,294.00-0.86%6,277,0001.08
Sep 28, 20262,371.002,389.502,354.002,354.002,314.00-1.88%7,543,6001.31
Sep 25, 20262,389.002,413.002,379.002,399.002,358.24+1.70%5,627,6000.97
Sep 24, 20262,401.502,402.002,350.502,359.002,318.92-1.03%8,473,2001.45
Sep 23, 20262,383.502,387.002,355.502,383.502,343.00+0.00%00.00
Sep 22, 20262,383.502,387.002,355.502,383.502,343.00+0.00%00.00
Sep 21, 20262,383.502,387.002,355.502,383.502,343.00+0.00%00.00
Sep 18, 20262,376.502,387.002,355.502,383.502,343.00+0.78%7,762,9001.27
Sep 17, 20262,334.002,367.002,324.502,365.002,324.81+2.23%4,017,7000.66
Sep 16, 20262,313.502,327.002,302.002,313.502,274.19-0.06%5,057,6000.82
Sep 15, 20262,312.002,332.002,290.002,315.002,275.66+0.98%4,661,9000.76
Sep 14, 20262,249.502,292.502,237.002,292.502,253.55+2.32%4,219,3000.68
Sep 11, 20262,183.002,241.002,182.502,240.502,202.43+0.61%6,821,7001.11
Sep 10, 20262,224.502,239.002,204.002,227.002,189.16-0.45%5,918,4000.96
Sep 09, 20262,260.002,266.002,233.002,237.002,198.99-1.91%6,209,4001.00
Sep 08, 20262,287.002,293.502,270.502,280.502,241.75-0.98%3,779,1000.60
Sep 07, 20262,349.002,357.502,297.502,303.002,263.87-2.23%3,348,8000.53
Sep 04, 20262,380.002,392.002,355.502,355.502,315.47-2.54%5,484,8000.87
Sep 03, 20262,397.002,425.502,390.002,417.002,375.93+1.15%4,891,4000.77
Sep 02, 20262,375.002,413.002,362.002,389.502,348.90-1.04%6,357,1001.01
Sep 01, 20262,380.002,430.502,368.502,414.502,373.47+1.81%5,726,8000.91
Aug 31, 20262,332.502,371.502,330.502,371.502,331.20+0.04%15,498,5002.51
Aug 28, 20262,382.002,404.002,364.002,370.502,330.22-0.86%6,036,8000.97
Aug 27, 20262,400.502,417.502,386.002,391.002,350.37-1.22%3,828,8000.61
Aug 26, 20262,419.002,455.002,414.002,420.502,379.37+0.23%6,620,2001.02
Aug 25, 20262,404.002,416.002,375.002,415.002,373.96+0.35%4,225,2000.65