Comparing Back to the side-by-side chart ↗
Astellas Pharma Inc. (4503.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2368.00 | 2434.00 | 2364.00 | 2418.50 | +2.63% | 6,241,200 |
| 2026-10-15 | 2310.00 | 2363.50 | 2284.00 | 2356.50 | +4.15% | 9,143,400 |
| 2026-10-14 | 2260.00 | 2271.50 | 2244.00 | 2262.50 | -1.65% | 4,701,100 |
| 2026-10-13 | 2288.00 | 2302.50 | 2251.00 | 2300.50 | +2.36% | 4,347,300 |
| 2026-10-09 | 2287.00 | 2288.00 | 2232.00 | 2247.50 | -0.02% | 5,898,400 |
| 2026-10-08 | 2280.00 | 2286.50 | 2229.00 | 2248.00 | -0.33% | 5,458,800 |
| 2026-10-07 | 2254.50 | 2270.50 | 2242.50 | 2255.50 | +0.53% | 5,853,100 |
| 2026-10-06 | 2243.00 | 2247.00 | 2216.00 | 2243.50 | +0.38% | 5,031,100 |
| 2026-10-05 | 2244.50 | 2248.00 | 2222.50 | 2235.00 | -0.45% | 4,295,600 |
| 2026-10-02 | 2302.00 | 2308.50 | 2241.00 | 2245.00 | -2.83% | 5,521,400 |
| 2026-10-01 | 2312.00 | 2322.00 | 2262.50 | 2310.50 | -0.43% | 5,172,900 |
| 2026-09-30 | 2296.00 | 2334.50 | 2264.50 | 2320.50 | +1.16% | 8,779,800 |
| 2026-09-29 | 2321.00 | 2323.00 | 2281.50 | 2294.00 | -2.55% | 6,277,000 |
| 2026-09-28 | 2371.00 | 2389.50 | 2354.00 | 2354.00 | -1.88% | 7,543,600 |
| 2026-09-25 | 2389.00 | 2413.00 | 2379.00 | 2399.00 | +1.70% | 5,627,600 |
| 2026-09-24 | 2401.50 | 2402.00 | 2350.50 | 2359.00 | -1.03% | 8,473,200 |
| 2026-09-18 | 2376.50 | 2387.00 | 2355.50 | 2383.50 | +0.78% | 7,762,900 |
| 2026-09-17 | 2334.00 | 2367.00 | 2324.50 | 2365.00 | +2.23% | 4,017,700 |
| 2026-09-16 | 2313.50 | 2327.00 | 2302.00 | 2313.50 | -0.06% | 5,057,600 |
| 2026-09-15 | 2312.00 | 2332.00 | 2290.00 | 2315.00 | +0.98% | 4,661,900 |
| 2026-09-14 | 2249.50 | 2292.50 | 2237.00 | 2292.50 | +2.32% | 4,219,300 |
| 2026-09-11 | 2183.00 | 2241.00 | 2182.50 | 2240.50 | +0.61% | 6,821,700 |
| 2026-09-10 | 2224.50 | 2239.00 | 2204.00 | 2227.00 | -0.45% | 5,918,400 |
| 2026-09-09 | 2260.00 | 2266.00 | 2233.00 | 2237.00 | -1.91% | 6,209,400 |
| 2026-09-08 | 2287.00 | 2293.50 | 2270.50 | 2280.50 | -0.98% | 3,779,100 |
| 2026-09-07 | 2349.00 | 2357.50 | 2297.50 | 2303.00 | -2.23% | 3,348,800 |
| 2026-09-04 | 2380.00 | 2392.00 | 2355.50 | 2355.50 | -2.54% | 5,484,800 |
| 2026-09-03 | 2397.00 | 2425.50 | 2390.00 | 2417.00 | +1.15% | 4,891,400 |
| 2026-09-02 | 2375.00 | 2413.00 | 2362.00 | 2389.50 | -1.04% | 6,357,100 |
| 2026-09-01 | 2380.00 | 2430.50 | 2368.50 | 2414.50 | +1.81% | 5,726,800 |
| 2026-08-31 | 2332.50 | 2371.50 | 2330.50 | 2371.50 | +0.04% | 15,498,500 |
| 2026-08-28 | 2382.00 | 2404.00 | 2364.00 | 2370.50 | -0.86% | 6,036,800 |
| 2026-08-27 | 2400.50 | 2417.50 | 2386.00 | 2391.00 | -1.22% | 3,828,800 |
| 2026-08-26 | 2419.00 | 2455.00 | 2414.00 | 2420.50 | +0.23% | 6,620,200 |
| 2026-08-25 | 2404.00 | 2416.00 | 2375.00 | 2415.00 | +0.35% | 4,225,200 |
| 2026-08-24 | 2400.00 | 2416.00 | 2379.50 | 2406.50 | +0.82% | 4,258,200 |
| 2026-08-21 | 2384.50 | 2406.00 | 2373.00 | 2387.00 | -1.28% | 4,564,900 |
| 2026-08-20 | 2387.00 | 2418.50 | 2377.00 | 2418.00 | +3.47% | 7,092,700 |
| 2026-08-19 | 2334.50 | 2339.50 | 2291.00 | 2337.00 | +1.15% | 8,354,700 |
| 2026-08-18 | 2290.00 | 2311.50 | 2250.00 | 2310.50 | +1.20% | 4,808,500 |
| 2026-08-17 | 2352.50 | 2356.00 | 2270.00 | 2283.00 | -3.12% | 3,904,500 |
| 2026-08-14 | 2369.50 | 2369.50 | 2334.00 | 2356.50 | +1.25% | 5,434,500 |
| 2026-08-13 | 2361.50 | 2364.50 | 2307.00 | 2327.50 | -1.21% | 4,696,600 |
| 2026-08-12 | 2353.00 | 2374.00 | 2325.50 | 2356.00 | -0.30% | 6,164,000 |
| 2026-08-10 | 2328.50 | 2377.00 | 2297.00 | 2363.00 | +1.55% | 6,287,500 |
| 2026-08-07 | 2257.50 | 2336.00 | 2243.50 | 2327.00 | +1.68% | 8,001,800 |
| 2026-08-06 | 2180.00 | 2312.00 | 2168.00 | 2288.50 | +6.00% | 10,352,900 |
| 2026-08-05 | 2165.00 | 2174.50 | 2135.50 | 2159.00 | -0.44% | 5,388,800 |
| 2026-08-04 | 2140.00 | 2177.00 | 2125.00 | 2168.50 | -0.34% | 6,719,900 |
| 2026-08-03 | 2190.50 | 2194.00 | 2129.50 | 2176.00 | -1.18% | 7,373,300 |
| 2026-07-31 | 2203.50 | 2235.50 | 2186.50 | 2202.00 | -3.72% | 8,229,600 |
| 2026-07-30 | 2290.50 | 2295.00 | 2232.00 | 2287.00 | -0.37% | 8,531,100 |
| 2026-07-29 | 2265.00 | 2305.50 | 2224.00 | 2295.50 | +2.78% | 9,394,300 |
| 2026-07-28 | 2220.00 | 2242.50 | 2192.00 | 2233.50 | +1.06% | 7,062,100 |
| 2026-07-27 | 2168.00 | 2215.00 | 2166.00 | 2210.00 | +2.01% | 5,781,500 |
| 2026-07-24 | 2155.00 | 2172.00 | 2131.50 | 2166.50 | +0.25% | 4,657,000 |
| 2026-07-23 | 2181.00 | 2181.00 | 2149.50 | 2161.00 | -0.67% | 4,744,700 |
| 2026-07-22 | 2218.00 | 2218.00 | 2162.00 | 2175.50 | -0.96% | 7,982,000 |
| 2026-07-21 | 2190.00 | 2204.50 | 2152.00 | 2196.50 | +2.12% | 9,078,900 |
| 2026-07-17 | 2169.50 | 2188.50 | 2126.50 | 2151.00 | +0.14% | 10,798,400 |
| 2026-07-16 | 2140.00 | 2168.50 | 2133.00 | 2148.00 | +0.28% | 7,147,600 |
| 2026-07-15 | 2140.50 | 2146.50 | 2110.00 | 2142.00 | -0.19% | 6,310,600 |
| 2026-07-14 | 2138.00 | 2158.00 | 2124.00 | 2146.00 | +1.18% | 5,802,100 |
| 2026-07-13 | 2127.00 | 2137.50 | 2109.00 | 2121.00 | -0.98% | 4,304,400 |
| 2026-07-10 | 2175.50 | 2176.00 | 2126.00 | 2142.00 | +0.21% | 5,971,100 |
| 2026-07-09 | 2145.00 | 2159.00 | 2130.00 | 2137.50 | -0.42% | 4,773,500 |
| 2026-07-08 | 2198.50 | 2200.00 | 2146.50 | 2146.50 | -1.29% | 6,198,900 |
| 2026-07-07 | 2186.00 | 2198.00 | 2164.50 | 2174.50 | -1.52% | 6,880,100 |
| 2026-07-06 | 2171.50 | 2216.50 | 2161.00 | 2208.00 | +2.60% | 4,506,600 |
| 2026-07-03 | 2183.00 | 2191.00 | 2144.50 | 2152.00 | +0.58% | 5,173,500 |
| 2026-07-02 | 2128.00 | 2147.50 | 2105.00 | 2139.50 | +0.94% | 6,188,700 |
| 2026-07-01 | 2152.50 | 2160.50 | 2111.50 | 2119.50 | -2.55% | 5,055,800 |
| 2026-06-30 | 2173.50 | 2184.50 | 2152.00 | 2175.00 | +0.18% | 9,968,900 |
| 2026-06-29 | 2162.50 | 2204.00 | 2160.00 | 2171.00 | +1.21% | 10,716,900 |
| 2026-06-26 | 2150.00 | 2157.50 | 2128.00 | 2145.00 | -0.09% | 6,216,800 |
| 2026-06-25 | 2180.00 | 2181.00 | 2147.00 | 2147.00 | -0.58% | 4,672,000 |
| 2026-06-24 | 2135.00 | 2174.00 | 2133.00 | 2159.50 | +1.24% | 5,998,200 |
| 2026-06-23 | 2175.00 | 2176.00 | 2122.00 | 2133.00 | -2.02% | 6,256,400 |
| 2026-06-22 | 2143.00 | 2177.00 | 2133.50 | 2177.00 | +1.47% | 5,402,600 |
| 2026-06-19 | 2150.00 | 2161.00 | 2122.00 | 2145.50 | -1.36% | 7,150,300 |
| 2026-06-18 | 2160.00 | 2186.50 | 2145.50 | 2175.00 | +1.99% | 5,485,900 |
| 2026-06-17 | 2144.00 | 2150.50 | 2111.00 | 2132.50 | -0.54% | 5,355,000 |
| 2026-06-16 | 2140.00 | 2156.00 | 2112.50 | 2144.00 | -0.39% | 4,963,900 |
| 2026-06-15 | 2150.00 | 2189.50 | 2139.00 | 2152.50 | +0.58% | 5,801,400 |
| 2026-06-12 | 2138.50 | 2157.00 | 2122.00 | 2140.00 | +1.57% | 8,991,300 |
| 2026-06-11 | 2070.00 | 2107.00 | 2041.00 | 2107.00 | -1.57% | 8,535,200 |
| 2026-06-10 | 2127.00 | 2140.50 | 2112.00 | 2140.50 | -0.19% | 5,436,200 |
| 2026-06-09 | 2156.50 | 2157.50 | 2124.00 | 2144.50 | -0.21% | 5,620,400 |
| 2026-06-08 | 2111.00 | 2162.50 | 2090.00 | 2149.00 | -0.56% | 6,531,000 |
| 2026-06-05 | 2188.00 | 2188.00 | 2149.50 | 2161.00 | +0.49% | 4,199,200 |
| 2026-06-04 | 2144.50 | 2170.00 | 2139.50 | 2150.50 | -0.44% | 6,164,900 |
| 2026-06-03 | 2166.00 | 2167.00 | 2124.00 | 2160.00 | -0.44% | 6,126,600 |
| 2026-06-02 | 2152.00 | 2178.00 | 2105.00 | 2169.50 | -0.21% | 8,224,300 |
| 2026-06-01 | 2247.50 | 2275.00 | 2136.50 | 2174.00 | -4.77% | 6,914,400 |
| 2026-05-29 | 2150.00 | 2283.00 | 2147.00 | 2283.00 | +7.49% | 20,918,200 |
| 2026-05-28 | 2132.50 | 2163.50 | 2108.00 | 2124.00 | -0.47% | 7,689,700 |
| 2026-05-27 | 2189.00 | 2213.50 | 2102.00 | 2134.00 | -4.45% | 9,240,000 |
| 2026-05-26 | 2258.00 | 2265.00 | 2207.00 | 2233.50 | -1.50% | 3,770,200 |
| 2026-05-25 | 2265.00 | 2302.50 | 2238.50 | 2267.50 | -0.09% | 4,033,200 |
| 2026-05-22 | 2279.00 | 2290.50 | 2249.50 | 2269.50 | -0.37% | 5,027,300 |
| 2026-05-21 | 2340.00 | 2348.00 | 2271.00 | 2278.00 | -0.74% | 4,427,000 |
| 2026-05-20 | 2314.00 | 2333.00 | 2267.00 | 2295.00 | -0.95% | 5,886,800 |
| 2026-05-19 | 2299.00 | 2331.00 | 2283.00 | 2317.00 | +0.74% | 5,914,200 |
| 2026-05-18 | 2300.00 | 2321.00 | 2275.00 | 2300.00 | -1.05% | 4,721,000 |
| 2026-05-15 | 2327.00 | 2368.00 | 2303.00 | 2324.50 | -1.82% | 5,823,400 |
| 2026-05-14 | 2397.00 | 2397.00 | 2339.50 | 2367.50 | -0.40% | 4,542,000 |
| 2026-05-13 | 2370.00 | 2384.50 | 2349.00 | 2377.00 | +2.10% | 5,716,300 |
| 2026-05-12 | 2320.50 | 2341.50 | 2304.50 | 2328.00 | +0.13% | 4,542,000 |
| 2026-05-11 | 2307.50 | 2341.00 | 2274.50 | 2325.00 | +1.09% | 6,300,600 |
| 2026-05-08 | 2352.00 | 2352.00 | 2283.00 | 2300.00 | -0.09% | 10,566,000 |
| 2026-05-07 | 2218.50 | 2302.00 | 2163.50 | 2302.00 | +4.30% | 14,430,100 |
| 2026-05-01 | 2199.00 | 2216.00 | 2173.00 | 2207.00 | -1.12% | 6,920,400 |
| 2026-04-30 | 2297.50 | 2302.50 | 2168.00 | 2232.00 | -3.21% | 15,340,800 |
| 2026-04-28 | 2385.50 | 2403.00 | 2263.50 | 2306.00 | -3.33% | 10,866,600 |
| 2026-04-27 | 2424.50 | 2438.50 | 2372.00 | 2385.50 | -3.34% | 5,686,600 |
| 2026-04-24 | 2490.00 | 2502.00 | 2453.00 | 2468.00 | -0.34% | 3,910,000 |
| 2026-04-23 | 2472.50 | 2487.50 | 2445.00 | 2476.50 | -0.96% | 4,257,400 |
| 2026-04-22 | 2522.00 | 2552.50 | 2491.00 | 2500.50 | -0.97% | 3,995,500 |
| 2026-04-21 | 2554.50 | 2565.50 | 2515.00 | 2525.00 | -1.75% | 3,783,900 |
| 2026-04-20 | 2578.00 | 2586.00 | 2561.00 | 2570.00 | +0.65% | 2,875,400 |
| 2026-04-17 | 2557.00 | 2582.00 | 2547.00 | 2553.50 | -1.22% | 5,295,400 |
| 2026-04-16 | 2601.50 | 2614.00 | 2585.00 | 2585.00 | -0.79% | 4,023,300 |
| 2026-04-15 | 2571.00 | 2605.50 | 2556.00 | 2605.50 | +3.35% | 5,509,100 |
| 2026-04-14 | 2579.50 | 2582.00 | 2517.50 | 2521.00 | -1.54% | 4,525,300 |
| 2026-04-13 | 2580.00 | 2595.00 | 2557.50 | 2560.50 | -1.78% | 3,741,900 |
| 2026-04-10 | 2614.50 | 2632.00 | 2574.00 | 2607.00 | +0.27% | 5,556,500 |
| 2026-04-09 | 2655.00 | 2655.00 | 2600.00 | 2600.00 | -0.91% | 5,117,700 |
| 2026-04-08 | 2708.00 | 2717.00 | 2622.00 | 2624.00 | +0.46% | 6,263,300 |
| 2026-04-07 | 2597.50 | 2622.00 | 2588.00 | 2612.00 | +0.17% | 4,525,300 |
| 2026-04-06 | 2580.00 | 2617.50 | 2576.00 | 2607.50 | +0.79% | 3,411,200 |
| 2026-04-03 | 2600.00 | 2620.00 | 2586.50 | 2587.00 | -0.52% | 2,539,400 |
| 2026-04-02 | 2699.00 | 2699.00 | 2597.00 | 2600.50 | -2.14% | 5,231,700 |
| 2026-04-01 | 2569.00 | 2657.50 | 2547.00 | 2657.50 | +5.50% | 7,394,700 |
| 2026-03-31 | 2554.00 | 2576.50 | 2509.50 | 2519.00 | -1.54% | 6,848,200 |
| 2026-03-30 | 2457.00 | 2558.50 | 2452.00 | 2558.50 | -1.95% | 7,189,900 |
| 2026-03-27 | 2550.00 | 2622.00 | 2540.00 | 2609.50 | +2.94% | 8,457,200 |
| 2026-03-26 | 2540.00 | 2549.00 | 2515.50 | 2535.00 | -0.14% | 5,184,900 |
| 2026-03-25 | 2547.00 | 2553.00 | 2520.00 | 2538.50 | +2.13% | 5,882,800 |
| 2026-03-24 | 2468.00 | 2492.00 | 2457.50 | 2485.50 | +5.27% | 6,374,700 |
| 2026-03-23 | 2350.00 | 2382.50 | 2326.00 | 2361.00 | -0.88% | 6,344,700 |
| 2026-03-19 | 2375.50 | 2403.50 | 2369.50 | 2382.00 | -2.64% | 8,499,600 |
| 2026-03-18 | 2400.00 | 2448.00 | 2396.00 | 2446.50 | +2.17% | 5,936,100 |
| 2026-03-17 | 2372.00 | 2402.50 | 2371.00 | 2394.50 | +2.00% | 4,612,000 |
| 2026-03-16 | 2343.00 | 2364.00 | 2325.00 | 2347.50 | -0.59% | 3,624,600 |
| 2026-03-13 | 2331.50 | 2392.00 | 2331.00 | 2361.50 | -0.46% | 5,932,700 |
| 2026-03-12 | 2420.50 | 2449.50 | 2359.00 | 2372.50 | -3.93% | 6,135,300 |
| 2026-03-11 | 2480.00 | 2492.00 | 2453.50 | 2469.50 | +2.15% | 7,104,500 |
| 2026-03-10 | 2420.00 | 2437.50 | 2393.00 | 2417.50 | +2.00% | 5,662,300 |
| 2026-03-09 | 2454.00 | 2470.00 | 2317.50 | 2370.00 | -1.41% | 7,838,200 |
| 2026-03-06 | 2334.50 | 2405.00 | 2327.00 | 2404.00 | +0.82% | 5,148,400 |
| 2026-03-05 | 2411.50 | 2420.00 | 2366.00 | 2384.50 | +2.27% | 8,761,800 |
| 2026-03-04 | 2327.50 | 2345.00 | 2302.50 | 2331.50 | -2.83% | 9,559,500 |
| 2026-03-03 | 2467.50 | 2482.00 | 2399.50 | 2399.50 | -3.42% | 7,382,400 |
| 2026-03-02 | 2501.50 | 2521.50 | 2473.00 | 2484.50 | -4.50% | 7,135,200 |
| 2026-02-27 | 2540.00 | 2620.00 | 2529.50 | 2601.50 | +2.95% | 13,974,400 |
| 2026-02-26 | 2492.50 | 2541.00 | 2489.00 | 2527.00 | -0.20% | 7,203,100 |
| 2026-02-25 | 2528.00 | 2559.00 | 2504.50 | 2532.00 | +0.94% | 6,845,700 |
| 2026-02-24 | 2489.00 | 2510.50 | 2450.50 | 2508.50 | +1.29% | 5,608,100 |
| 2026-02-20 | 2523.50 | 2523.50 | 2460.00 | 2476.50 | -2.33% | 6,653,500 |
| 2026-02-19 | 2468.50 | 2536.00 | 2450.50 | 2535.50 | +0.86% | 6,064,800 |
| 2026-02-18 | 2470.00 | 2516.50 | 2465.50 | 2514.00 | +3.69% | 6,395,000 |
| 2026-02-17 | 2430.00 | 2439.00 | 2406.00 | 2424.50 | -0.29% | 2,740,300 |
| 2026-02-16 | 2500.00 | 2501.00 | 2431.50 | 2431.50 | -3.15% | 4,551,300 |
| 2026-02-13 | 2495.50 | 2510.50 | 2475.00 | 2510.50 | +1.64% | 9,739,100 |
| 2026-02-12 | 2546.00 | 2546.00 | 2468.00 | 2470.00 | -2.43% | 7,205,100 |
| 2026-02-10 | 2508.50 | 2551.50 | 2498.50 | 2531.50 | +1.10% | 7,392,300 |
| 2026-02-09 | 2511.00 | 2570.00 | 2485.00 | 2504.00 | +2.58% | 10,412,500 |
| 2026-02-06 | 2407.00 | 2453.50 | 2395.00 | 2441.00 | +0.83% | 10,517,100 |
| 2026-02-05 | 2462.50 | 2496.00 | 2404.00 | 2421.00 | +7.72% | 17,910,200 |
| 2026-02-04 | 2227.00 | 2260.00 | 2215.50 | 2247.50 | +1.10% | 6,660,400 |
| 2026-02-03 | 2227.00 | 2254.00 | 2210.00 | 2223.00 | +3.37% | 9,847,800 |
| 2026-02-02 | 2244.00 | 2249.00 | 2150.50 | 2150.50 | +0.30% | 9,302,900 |
| 2026-01-30 | 2177.50 | 2178.00 | 2125.00 | 2144.00 | +0.78% | 11,010,500 |
| 2026-01-29 | 2101.50 | 2148.50 | 2080.50 | 2127.50 | -0.21% | 8,756,200 |
| 2026-01-28 | 2100.50 | 2151.50 | 2100.00 | 2132.00 | -3.07% | 11,090,800 |
| 2026-01-27 | 2207.00 | 2209.50 | 2176.50 | 2199.50 | -1.06% | 6,890,800 |
| 2026-01-26 | 2217.50 | 2231.50 | 2207.00 | 2223.00 | -1.72% | 5,909,100 |
| 2026-01-23 | 2250.00 | 2272.00 | 2234.50 | 2262.00 | +0.76% | 7,216,400 |
| 2026-01-22 | 2250.50 | 2253.50 | 2227.00 | 2245.00 | +1.45% | 6,357,900 |
| 2026-01-21 | 2219.00 | 2227.50 | 2191.50 | 2213.00 | -1.09% | 6,614,600 |
| 2026-01-20 | 2216.00 | 2247.00 | 2215.00 | 2237.50 | +0.34% | 5,277,300 |
| 2026-01-19 | 2219.50 | 2245.00 | 2208.00 | 2230.00 | -0.62% | 5,171,000 |
| 2026-01-16 | 2299.00 | 2299.50 | 2232.50 | 2244.00 | -2.52% | 8,426,800 |
| 2026-01-15 | 2318.00 | 2335.50 | 2286.50 | 2302.00 | -0.56% | 7,484,600 |
| 2026-01-14 | 2271.50 | 2324.00 | 2258.00 | 2315.00 | +2.52% | 8,373,300 |
| 2026-01-13 | 2248.00 | 2294.00 | 2246.00 | 2258.00 | +0.96% | 9,563,400 |
| 2026-01-09 | 2222.50 | 2241.50 | 2207.50 | 2236.50 | +1.06% | 8,137,800 |
| 2026-01-08 | 2200.00 | 2223.00 | 2194.00 | 2213.00 | +1.26% | 7,071,400 |
| 2026-01-07 | 2130.00 | 2189.50 | 2126.50 | 2185.50 | +2.80% | 9,640,300 |
| 2026-01-06 | 2113.00 | 2130.00 | 2078.00 | 2126.00 | -0.19% | 7,905,100 |
| 2026-01-05 | 2104.50 | 2137.50 | 2104.50 | 2130.00 | +1.77% | 6,434,700 |
| 2025-12-30 | 2102.50 | 2109.00 | 2088.00 | 2093.00 | -0.33% | 3,795,700 |
| 2025-12-29 | 2101.50 | 2102.50 | 2086.50 | 2100.00 | +0.05% | 4,142,600 |
| 2025-12-26 | 2099.50 | 2109.00 | 2090.50 | 2099.00 | +0.24% | 2,803,700 |
| 2025-12-25 | 2105.00 | 2105.50 | 2090.50 | 2094.00 | +0.05% | 1,608,800 |
| 2025-12-24 | 2108.00 | 2112.00 | 2085.50 | 2093.00 | -0.64% | 3,867,500 |
| 2025-12-23 | 2081.00 | 2106.50 | 2077.00 | 2106.50 | +1.08% | 3,857,000 |
| 2025-12-22 | 2109.50 | 2109.50 | 2080.50 | 2084.00 | -0.76% | 4,424,600 |
| 2025-12-19 | 2113.00 | 2115.50 | 2082.50 | 2100.00 | -0.80% | 12,166,400 |
| 2025-12-18 | 2130.00 | 2143.50 | 2110.50 | 2117.00 | +0.36% | 6,063,200 |
| 2025-12-17 | 2133.00 | 2140.00 | 2100.00 | 2109.50 | -0.78% | 7,564,400 |
| 2025-12-16 | 2130.00 | 2134.00 | 2110.00 | 2126.00 | +0.76% | 7,087,600 |
| 2025-12-15 | 2080.00 | 2121.00 | 2071.50 | 2110.00 | +2.68% | 10,149,600 |
| 2025-12-12 | 2059.50 | 2064.50 | 2037.00 | 2055.00 | +0.34% | 8,555,600 |
| 2025-12-11 | 2065.50 | 2072.00 | 2046.00 | 2048.00 | -1.25% | 6,638,400 |
| 2025-12-10 | 2050.00 | 2099.00 | 2048.50 | 2074.00 | +2.67% | 9,857,600 |
| 2025-12-09 | 2005.00 | 2024.00 | 2000.50 | 2020.00 | +0.65% | 6,016,500 |
| 2025-12-08 | 2043.50 | 2044.00 | 1996.50 | 2007.00 | +0.35% | 7,482,300 |
| 2025-12-05 | 1999.50 | 2009.00 | 1967.50 | 2000.00 | +0.00% | 8,126,900 |
| 2025-12-04 | 1976.50 | 2000.00 | 1973.00 | 2000.00 | +0.83% | 6,925,500 |
| 2025-12-03 | 1981.00 | 1995.00 | 1965.00 | 1983.50 | -0.45% | 6,105,000 |
| 2025-12-02 | 1972.00 | 1992.50 | 1957.50 | 1992.50 | +1.12% | 8,654,000 |
| 2025-12-01 | 1945.00 | 1973.50 | 1938.50 | 1970.50 | +0.08% | 6,322,800 |
| 2025-11-28 | 1957.50 | 1969.00 | 1939.50 | 1969.00 | +0.13% | 6,056,000 |
| 2025-11-27 | 1959.00 | 1978.50 | 1953.00 | 1966.50 | -0.83% | 4,262,700 |
| 2025-11-26 | 1969.00 | 1993.50 | 1944.00 | 1983.00 | +0.25% | 8,647,200 |
| 2025-11-25 | 1990.00 | 1992.50 | 1951.50 | 1978.00 | +0.69% | 10,491,000 |
| 2025-11-21 | 1960.50 | 1979.00 | 1945.00 | 1964.50 | -0.76% | 17,204,700 |
| 2025-11-20 | 1924.00 | 1982.00 | 1923.00 | 1979.50 | +3.42% | 13,066,800 |
| 2025-11-19 | 1912.00 | 1922.50 | 1896.00 | 1914.00 | +1.06% | 10,306,000 |
| 2025-11-18 | 1915.00 | 1936.00 | 1894.00 | 1894.00 | -0.11% | 9,171,500 |
| 2025-11-17 | 1890.00 | 1911.50 | 1882.50 | 1896.00 | +0.16% | 7,921,300 |
| 2025-11-14 | 1879.00 | 1896.50 | 1861.50 | 1893.00 | +0.99% | 9,039,700 |
| 2025-11-13 | 1859.00 | 1886.00 | 1851.00 | 1874.50 | +1.11% | 8,606,200 |
| 2025-11-12 | 1815.00 | 1855.00 | 1813.50 | 1854.00 | +3.55% | 13,331,200 |
| 2025-11-11 | 1770.00 | 1794.00 | 1762.00 | 1790.50 | +1.42% | 7,382,500 |
| 2025-11-10 | 1757.50 | 1767.00 | 1742.00 | 1765.50 | +0.74% | 8,392,300 |
| 2025-11-07 | 1756.50 | 1764.00 | 1726.00 | 1752.50 | +0.60% | 11,128,100 |
| 2025-11-06 | 1694.00 | 1742.00 | 1688.00 | 1742.00 | +2.62% | 11,893,000 |
| 2025-11-05 | 1731.50 | 1751.50 | 1662.50 | 1697.50 | -0.35% | 15,391,900 |
| 2025-11-04 | 1650.00 | 1705.00 | 1637.00 | 1703.50 | +5.58% | 18,107,300 |
| 2025-10-31 | 1635.00 | 1644.50 | 1595.50 | 1613.50 | +0.84% | 18,049,800 |
| 2025-10-30 | 1570.00 | 1601.50 | 1557.50 | 1600.00 | +1.56% | 8,304,300 |
| 2025-10-29 | 1600.00 | 1610.50 | 1569.00 | 1575.50 | -1.75% | 5,747,800 |
| 2025-10-28 | 1631.50 | 1633.00 | 1603.50 | 1603.50 | -1.99% | 6,586,200 |
| 2025-10-27 | 1635.00 | 1639.00 | 1625.50 | 1636.00 | +0.77% | 5,693,500 |
| 2025-10-24 | 1634.00 | 1638.00 | 1623.50 | 1623.50 | -0.70% | 4,339,700 |
| 2025-10-23 | 1630.00 | 1636.00 | 1618.50 | 1635.00 | +0.74% | 4,978,500 |
| 2025-10-22 | 1620.00 | 1634.00 | 1617.50 | 1623.00 | +0.06% | 8,099,400 |
| 2025-10-21 | 1633.50 | 1638.00 | 1622.00 | 1622.00 | -0.28% | 4,425,700 |
| 2025-10-20 | 1640.00 | 1642.00 | 1623.50 | 1626.50 | +1.24% | 4,930,900 |
| 2025-10-17 | 1600.00 | 1619.50 | 1598.00 | 1606.50 | -0.37% | 5,311,300 |
| 2025-10-16 | 1601.50 | 1612.50 | 1587.00 | 1612.50 | +1.67% | 7,097,100 |
| 2025-10-15 | 1600.00 | 1608.00 | 1580.00 | 1586.00 | +0.00% | 7,584,400 |
| 2025-10-14 | 1581.00 | 1603.50 | 1572.50 | 1586.00 | -2.16% | 9,220,000 |
| 2025-10-10 | 1648.00 | 1650.00 | 1617.00 | 1621.00 | -2.50% | 7,060,700 |
| 2025-10-09 | 1638.00 | 1662.50 | 1634.00 | 1662.50 | +0.82% | 6,587,200 |
| 2025-10-08 | 1670.50 | 1677.50 | 1640.00 | 1649.00 | -0.78% | 6,267,100 |
| 2025-10-07 | 1657.50 | 1666.00 | 1650.50 | 1662.00 | +0.12% | 5,682,600 |
| 2025-10-06 | 1660.00 | 1675.00 | 1652.00 | 1660.00 | +2.19% | 8,602,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.59%). Worst month: Apr (-9.15%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Astellas Pharma Inc.'s (4503.T) latest close?
2418.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4503.T's 52-week high and low?
2717.00 high and 1557.50 low over the trailing 52 weeks, as of 2026-10-16.
What is Astellas Pharma Inc.'s strongest and weakest month historically?
Historically, 4503.T's strongest calendar month has been Nov (average +15.59%) and its weakest Apr (average -9.15%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.