Astellas Pharma Inc. - 4503.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,523.5	2,476.5	2,476.5	2,523.5	2,460	6.65M
February 19, 2026	2,468.5	2,535.5	2,535.5	2,536	2,450.5	6.06M
February 18, 2026	2,470	2,514	2,514	2,516.5	2,465.5	6.4M
February 17, 2026	2,430	2,424.5	2,424.5	2,439	2,406	2.74M
February 16, 2026	2,500	2,431.5	2,431.5	2,501	2,431.5	4.55M
February 13, 2026	2,495.5	2,510.5	2,510.5	2,510.5	2,475	9.74M
February 12, 2026	2,546	2,470	2,470	2,546	2,468	7.21M
February 10, 2026	2,508.5	2,531.5	2,531.5	2,551.5	2,498.5	7.39M
February 09, 2026	2,511	2,504	2,504	2,570	2,485	10.41M
February 06, 2026	2,407	2,441	2,441	2,453.5	2,395	10.52M
February 05, 2026	2,462.5	2,421	2,421	2,496	2,404	17.91M
February 04, 2026	2,227	2,247.5	2,247.5	2,260	2,215.5	6.66M
February 03, 2026	2,227	2,223	2,223	2,254	2,210	9.85M
February 02, 2026	2,244	2,150.5	2,150.5	2,249	2,150.5	9.3M
January 30, 2026	2,177.5	2,144	2,144	2,178	2,125	11.01M
January 29, 2026	2,101.5	2,127.5	2,127.5	2,148.5	2,080.5	8.76M
January 28, 2026	2,100.5	2,132	2,132	2,151.5	2,100	11.09M
January 27, 2026	2,207	2,199.5	2,199.5	2,209.5	2,176.5	6.89M
January 26, 2026	2,217.5	2,223	2,223	2,231.5	2,207	5.91M
January 23, 2026	2,250	2,262	2,262	2,272	2,234.5	7.22M
January 22, 2026	2,250.5	2,245	2,245	2,253.5	2,227	6.36M
January 21, 2026	2,219	2,213	2,213	2,227.5	2,191.5	6.61M
January 20, 2026	2,216	2,237.5	2,237.5	2,247	2,215	5.28M
January 19, 2026	2,219.5	2,230	2,230	2,245	2,208	5.17M
January 16, 2026	2,299	2,244	2,244	2,299.5	2,232.5	8.43M
January 15, 2026	2,318	2,302	2,302	2,335.5	2,286.5	7.48M
January 14, 2026	2,271.5	2,315	2,315	2,324	2,258	8.37M
January 13, 2026	2,248	2,258	2,258	2,294	2,246	9.56M
January 09, 2026	2,222.5	2,236.5	2,236.5	2,241.5	2,207.5	8.14M
January 08, 2026	2,200	2,213	2,213	2,223	2,194	7.07M
January 07, 2026	2,130	2,185.5	2,185.5	2,189.5	2,126.5	9.64M
January 06, 2026	2,113	2,126	2,126	2,130	2,078	7.91M
January 05, 2026	2,104.5	2,130	2,130	2,137.5	2,104.5	6.43M
December 30, 2025	2,102.5	2,093	2,093	2,109	2,088	3.8M
December 29, 2025	2,101.5	2,100	2,100	2,102.5	2,086.5	4.14M
December 26, 2025	2,099.5	2,099	2,099	2,109	2,090.5	2.8M
December 25, 2025	2,105	2,094	2,094	2,105.5	2,090.5	1.61M
December 24, 2025	2,108	2,093	2,093	2,112	2,085.5	3.87M
December 23, 2025	2,081	2,106.5	2,106.5	2,106.5	2,077	3.86M
December 22, 2025	2,109.5	2,084	2,084	2,109.5	2,080.5	4.42M
December 19, 2025	2,113	2,100	2,100	2,115.5	2,082.5	12.17M
December 18, 2025	2,130	2,117	2,117	2,143.5	2,110.5	6.06M
December 17, 2025	2,133	2,109.5	2,109.5	2,140	2,100	7.56M
December 16, 2025	2,130	2,126	2,126	2,134	2,110	7.09M
December 15, 2025	2,080	2,110	2,110	2,121	2,071.5	10.15M
December 12, 2025	2,059.5	2,055	2,055	2,064.5	2,037	8.56M
December 11, 2025	2,065.5	2,048	2,048	2,072	2,046	6.64M
December 10, 2025	2,050	2,074	2,074	2,099	2,048.5	9.86M
December 09, 2025	2,005	2,020	2,020	2,024	2,000.5	6.02M
December 08, 2025	2,043.5	2,007	2,007	2,044	1,996.5	7.48M
December 05, 2025	1,999.5	2,000	2,000	2,009	1,967.5	8.13M
December 04, 2025	1,976.5	2,000	2,000	2,000	1,973	6.93M
December 03, 2025	1,981	1,983.5	1,983.5	1,995	1,965	6.11M
December 02, 2025	1,972	1,992.5	1,992.5	1,992.5	1,957.5	8.65M
December 01, 2025	1,945	1,970.5	1,970.5	1,973.5	1,938.5	6.32M
November 28, 2025	1,957.5	1,969	1,969	1,969	1,939.5	6.06M
November 27, 2025	1,959	1,966.5	1,966.5	1,978.5	1,953	4.26M
November 26, 2025	1,969	1,983	1,983	1,993.5	1,944	8.65M
November 25, 2025	1,990	1,978	1,978	1,992.5	1,951.5	10.49M
November 21, 2025	1,960.5	1,964.5	1,964.5	1,979	1,945	17.2M

Astellas Pharma Inc. (4503.T) JPX