Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,635.86 -1,003.93 (-1.63%) CMC Crypto 200
1,265.19 -18.64 (-1.45%)
Astellas Pharma Inc. (4503.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,605.00 | 1,609.00 | 1,585.00 | 1,590.00 | 1,590.00 | 8,161,300 |
| 27 Jun 2024 | 1,578.00 | 1,614.00 | 1,566.00 | 1,599.00 | 1,599.00 | 13,702,400 |
| 26 Jun 2024 | 1,575.50 | 1,599.00 | 1,567.00 | 1,584.00 | 1,584.00 | 8,991,800 |
| 25 Jun 2024 | 1,564.50 | 1,588.00 | 1,557.50 | 1,578.50 | 1,578.50 | 5,825,900 |
| 24 Jun 2024 | 1,542.00 | 1,566.50 | 1,536.50 | 1,562.50 | 1,562.50 | 6,467,800 |
| 21 Jun 2024 | 1,495.00 | 1,538.00 | 1,494.00 | 1,529.50 | 1,529.50 | 9,711,900 |
| 20 Jun 2024 | 1,499.00 | 1,504.00 | 1,488.00 | 1,497.00 | 1,497.00 | 3,873,000 |
| 19 Jun 2024 | 1,500.50 | 1,508.50 | 1,493.50 | 1,502.50 | 1,502.50 | 4,073,500 |
| 18 Jun 2024 | 1,507.00 | 1,512.00 | 1,488.00 | 1,505.00 | 1,505.00 | 5,067,000 |
| 17 Jun 2024 | 1,506.50 | 1,513.00 | 1,495.50 | 1,509.50 | 1,509.50 | 4,709,900 |
| 14 Jun 2024 | 1,483.00 | 1,510.00 | 1,482.00 | 1,502.00 | 1,502.00 | 11,925,300 |
| 13 Jun 2024 | 1,556.00 | 1,556.00 | 1,502.50 | 1,506.50 | 1,506.50 | 8,194,700 |
| 12 Jun 2024 | 1,563.00 | 1,569.00 | 1,549.00 | 1,567.00 | 1,567.00 | 4,191,000 |
| 11 Jun 2024 | 1,590.00 | 1,596.50 | 1,574.00 | 1,579.00 | 1,579.00 | 5,214,100 |
| 10 Jun 2024 | 1,595.50 | 1,597.00 | 1,568.00 | 1,576.50 | 1,576.50 | 4,848,900 |
| 07 Jun 2024 | 1,583.00 | 1,600.50 | 1,579.00 | 1,590.00 | 1,590.00 | 5,106,700 |
| 06 Jun 2024 | 1,595.00 | 1,602.50 | 1,583.00 | 1,586.50 | 1,586.50 | 6,315,400 |
| 05 Jun 2024 | 1,566.00 | 1,599.50 | 1,565.50 | 1,594.50 | 1,594.50 | 7,577,200 |
| 04 Jun 2024 | 1,550.00 | 1,579.50 | 1,543.00 | 1,577.00 | 1,577.00 | 6,620,700 |
| 03 Jun 2024 | 1,562.50 | 1,570.00 | 1,545.00 | 1,557.50 | 1,557.50 | 5,259,600 |
| 31 May 2024 | 1,536.50 | 1,554.00 | 1,531.00 | 1,548.50 | 1,548.50 | 19,855,300 |
| 30 May 2024 | 1,524.50 | 1,528.00 | 1,501.00 | 1,520.00 | 1,520.00 | 7,142,200 |
| 29 May 2024 | 1,555.00 | 1,558.00 | 1,525.50 | 1,535.50 | 1,535.50 | 6,325,100 |
| 28 May 2024 | 1,564.00 | 1,570.00 | 1,551.50 | 1,562.50 | 1,562.50 | 4,676,000 |
| 27 May 2024 | 1,565.50 | 1,585.00 | 1,556.00 | 1,569.50 | 1,569.50 | 6,702,600 |
| 24 May 2024 | 1,546.00 | 1,572.00 | 1,542.50 | 1,565.50 | 1,565.50 | 6,817,200 |
| 23 May 2024 | 1,530.00 | 1,571.00 | 1,525.50 | 1,561.00 | 1,561.00 | 10,295,300 |
| 22 May 2024 | 1,508.00 | 1,533.00 | 1,503.50 | 1,522.00 | 1,522.00 | 5,685,700 |
| 21 May 2024 | 1,503.00 | 1,509.50 | 1,496.50 | 1,502.00 | 1,502.00 | 3,960,000 |
| 20 May 2024 | 1,493.00 | 1,529.00 | 1,492.00 | 1,511.50 | 1,511.50 | 5,813,700 |
| 17 May 2024 | 1,509.00 | 1,510.50 | 1,481.00 | 1,487.00 | 1,487.00 | 8,169,500 |
| 16 May 2024 | 1,525.00 | 1,529.50 | 1,510.00 | 1,513.50 | 1,513.50 | 4,790,700 |
| 15 May 2024 | 1,525.00 | 1,537.50 | 1,521.00 | 1,525.00 | 1,525.00 | 4,901,000 |
| 14 May 2024 | 1,518.00 | 1,536.00 | 1,514.00 | 1,521.00 | 1,521.00 | 6,123,400 |
| 13 May 2024 | 1,519.00 | 1,523.00 | 1,501.00 | 1,510.50 | 1,510.50 | 4,597,000 |
| 10 May 2024 | 1,537.00 | 1,549.50 | 1,519.00 | 1,527.50 | 1,527.50 | 6,638,000 |
| 09 May 2024 | 1,540.00 | 1,545.00 | 1,518.00 | 1,541.00 | 1,541.00 | 5,938,700 |
| 08 May 2024 | 1,555.50 | 1,567.50 | 1,544.50 | 1,544.50 | 1,544.50 | 7,330,800 |
| 07 May 2024 | 1,560.50 | 1,573.50 | 1,543.00 | 1,562.50 | 1,562.50 | 7,722,200 |
| 02 May 2024 | 1,525.00 | 1,566.50 | 1,517.00 | 1,558.00 | 1,558.00 | 8,944,300 |
| 01 May 2024 | 1,513.50 | 1,536.00 | 1,510.00 | 1,525.00 | 1,525.00 | 6,920,400 |
| 30 Apr 2024 | 1,514.00 | 1,522.50 | 1,498.00 | 1,514.00 | 1,514.00 | 10,248,700 |
| 26 Apr 2024 | 1,482.00 | 1,506.00 | 1,446.00 | 1,506.00 | 1,506.00 | 13,564,300 |
| 25 Apr 2024 | 1,470.50 | 1,484.50 | 1,453.00 | 1,455.00 | 1,455.00 | 8,318,300 |
| 24 Apr 2024 | 1,464.00 | 1,485.00 | 1,463.00 | 1,469.00 | 1,469.00 | 10,715,000 |
| 23 Apr 2024 | 1,477.50 | 1,506.00 | 1,477.50 | 1,491.50 | 1,491.50 | 6,786,600 |
| 22 Apr 2024 | 1,497.50 | 1,509.00 | 1,474.50 | 1,476.00 | 1,476.00 | 8,068,600 |
| 19 Apr 2024 | 1,486.00 | 1,495.50 | 1,467.50 | 1,480.50 | 1,480.50 | 7,909,200 |
| 18 Apr 2024 | 1,466.50 | 1,477.00 | 1,463.00 | 1,465.50 | 1,465.50 | 6,445,400 |
| 17 Apr 2024 | 1,454.50 | 1,489.00 | 1,448.00 | 1,466.50 | 1,466.50 | 9,854,500 |
| 16 Apr 2024 | 1,446.50 | 1,461.50 | 1,426.00 | 1,451.50 | 1,451.50 | 17,781,200 |
| 15 Apr 2024 | 1,506.50 | 1,524.50 | 1,436.00 | 1,446.00 | 1,446.00 | 30,231,300 |
| 12 Apr 2024 | 1,576.50 | 1,585.00 | 1,569.00 | 1,571.00 | 1,571.00 | 7,614,200 |
| 11 Apr 2024 | 1,567.00 | 1,587.00 | 1,565.50 | 1,584.50 | 1,584.50 | 7,450,600 |
| 10 Apr 2024 | 1,596.00 | 1,598.50 | 1,573.00 | 1,574.00 | 1,574.00 | 6,462,800 |
| 09 Apr 2024 | 1,590.50 | 1,602.50 | 1,590.50 | 1,596.00 | 1,596.00 | 4,866,600 |
| 08 Apr 2024 | 1,610.00 | 1,610.50 | 1,590.50 | 1,596.50 | 1,596.50 | 5,212,600 |
| 05 Apr 2024 | 1,598.00 | 1,607.00 | 1,582.50 | 1,602.50 | 1,602.50 | 8,254,600 |
| 04 Apr 2024 | 1,628.50 | 1,631.00 | 1,603.00 | 1,603.50 | 1,603.50 | 7,907,800 |
| 03 Apr 2024 | 1,646.00 | 1,647.00 | 1,613.50 | 1,621.00 | 1,621.00 | 7,124,300 |
| 02 Apr 2024 | 1,638.00 | 1,652.50 | 1,634.50 | 1,648.50 | 1,648.50 | 6,014,900 |
| 01 Apr 2024 | 1,652.00 | 1,671.00 | 1,640.50 | 1,641.00 | 1,641.00 | 6,093,200 |
| 29 Mar 2024 | 1,638.50 | 1,663.00 | 1,635.50 | 1,645.00 | 1,645.00 | 3,205,700 |
| 28 Mar 2024 | 1,655.00 | 1,659.50 | 1,622.00 | 1,625.00 | 1,625.00 | 9,670,000 |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 1,685.00 | 1,696.50 | 1,677.00 | 1,692.50 | 1,657.50 | 12,397,500 |
| 26 Mar 2024 | 1,650.00 | 1,679.50 | 1,642.00 | 1,674.50 | 1,639.87 | 8,019,600 |
| 25 Mar 2024 | 1,676.00 | 1,676.00 | 1,653.50 | 1,653.50 | 1,619.31 | 7,191,500 |
| 22 Mar 2024 | 1,669.00 | 1,684.00 | 1,651.50 | 1,672.00 | 1,637.42 | 10,452,200 |
| 21 Mar 2024 | 1,661.00 | 1,679.00 | 1,653.00 | 1,677.00 | 1,642.32 | 10,254,800 |
| 19 Mar 2024 | 1,636.50 | 1,646.50 | 1,630.00 | 1,646.50 | 1,612.45 | 5,013,800 |
| 18 Mar 2024 | 1,626.00 | 1,642.00 | 1,622.00 | 1,636.00 | 1,602.17 | 6,715,400 |
| 15 Mar 2024 | 1,600.00 | 1,615.50 | 1,596.00 | 1,615.00 | 1,581.60 | 8,037,300 |
| 14 Mar 2024 | 1,584.00 | 1,600.50 | 1,578.50 | 1,593.00 | 1,560.06 | 5,628,000 |
| 13 Mar 2024 | 1,594.00 | 1,597.00 | 1,583.50 | 1,583.50 | 1,550.75 | 7,033,900 |
| 12 Mar 2024 | 1,610.50 | 1,610.50 | 1,573.00 | 1,594.50 | 1,561.53 | 6,782,500 |
| 11 Mar 2024 | 1,577.00 | 1,603.00 | 1,573.50 | 1,598.00 | 1,564.95 | 10,667,900 |
| 08 Mar 2024 | 1,567.50 | 1,581.50 | 1,551.00 | 1,575.50 | 1,542.92 | 18,824,400 |
| 07 Mar 2024 | 1,624.50 | 1,630.50 | 1,596.00 | 1,599.00 | 1,565.93 | 17,418,900 |
| 06 Mar 2024 | 1,636.00 | 1,650.00 | 1,626.00 | 1,636.50 | 1,602.66 | 9,089,400 |
| 05 Mar 2024 | 1,662.00 | 1,670.00 | 1,635.50 | 1,636.00 | 1,602.17 | 11,389,100 |
| 04 Mar 2024 | 1,686.00 | 1,687.00 | 1,663.00 | 1,681.50 | 1,646.73 | 8,117,400 |
| 01 Mar 2024 | 1,656.00 | 1,679.50 | 1,655.00 | 1,674.50 | 1,639.87 | 7,094,100 |
| 29 Feb 2024 | 1,658.50 | 1,666.00 | 1,638.50 | 1,651.50 | 1,617.35 | 8,823,500 |
| 28 Feb 2024 | 1,665.50 | 1,674.50 | 1,658.50 | 1,664.00 | 1,629.59 | 5,539,400 |
| 27 Feb 2024 | 1,640.00 | 1,660.00 | 1,637.00 | 1,658.50 | 1,624.20 | 10,490,900 |
| 26 Feb 2024 | 1,655.00 | 1,678.50 | 1,649.00 | 1,671.50 | 1,636.93 | 9,134,600 |
| 22 Feb 2024 | 1,671.00 | 1,672.50 | 1,647.50 | 1,649.50 | 1,615.39 | 11,540,500 |
| 21 Feb 2024 | 1,688.50 | 1,691.00 | 1,675.50 | 1,677.00 | 1,642.32 | 5,663,400 |
| 20 Feb 2024 | 1,690.00 | 1,695.50 | 1,680.50 | 1,685.00 | 1,650.16 | 5,214,100 |
| 19 Feb 2024 | 1,678.50 | 1,690.00 | 1,670.00 | 1,682.50 | 1,647.71 | 5,396,400 |
| 16 Feb 2024 | 1,665.00 | 1,682.00 | 1,653.00 | 1,675.00 | 1,640.36 | 7,595,500 |
| 15 Feb 2024 | 1,670.00 | 1,670.00 | 1,639.00 | 1,652.50 | 1,618.33 | 5,805,600 |
| 14 Feb 2024 | 1,661.50 | 1,669.50 | 1,646.50 | 1,666.00 | 1,631.55 | 7,484,700 |
| 13 Feb 2024 | 1,623.00 | 1,655.00 | 1,618.00 | 1,655.00 | 1,620.78 | 10,742,300 |
| 09 Feb 2024 | 1,597.00 | 1,621.50 | 1,594.00 | 1,615.50 | 1,582.09 | 9,391,000 |
| 08 Feb 2024 | 1,610.00 | 1,619.50 | 1,591.00 | 1,610.00 | 1,576.71 | 15,869,200 |
| 07 Feb 2024 | 1,606.00 | 1,629.00 | 1,605.00 | 1,621.50 | 1,587.97 | 11,396,000 |
| 06 Feb 2024 | 1,662.00 | 1,699.50 | 1,623.00 | 1,623.00 | 1,589.44 | 24,370,600 |
| 05 Feb 2024 | 1,680.00 | 1,703.00 | 1,668.00 | 1,700.00 | 1,664.84 | 9,320,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.