Italia markets close in 5 hours 16 minutes

Astellas Pharma Inc. (4503.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.586,50-8,00 (-0,50%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20241.595,001.602,501.583,001.586,501.586,506.315.400
05 giu 20241.566,001.599,501.565,501.594,501.594,507.577.200
04 giu 20241.550,001.579,501.543,001.577,001.577,006.620.700
03 giu 20241.562,501.570,001.545,001.557,501.557,505.259.600
31 mag 20241.536,501.554,001.531,001.548,501.548,5019.855.300
30 mag 20241.524,501.528,001.501,001.520,001.520,007.142.200
29 mag 20241.555,001.558,001.525,501.535,501.535,506.325.100
28 mag 20241.564,001.570,001.551,501.562,501.562,504.676.000
27 mag 20241.565,501.585,001.556,001.569,501.569,506.702.600
24 mag 20241.546,001.572,001.542,501.565,501.565,506.817.200
23 mag 20241.530,001.571,001.525,501.561,001.561,0010.295.300
22 mag 20241.508,001.533,001.503,501.522,001.522,005.685.700
21 mag 20241.503,001.509,501.496,501.502,001.502,003.960.000
20 mag 20241.493,001.529,001.492,001.511,501.511,505.813.700
17 mag 20241.509,001.510,501.481,001.487,001.487,008.169.500
16 mag 20241.525,001.529,501.510,001.513,501.513,504.790.700
15 mag 20241.525,001.537,501.521,001.525,001.525,004.901.000
14 mag 20241.518,001.536,001.514,001.521,001.521,006.123.400
13 mag 20241.519,001.523,001.501,001.510,501.510,504.597.000
10 mag 20241.537,001.549,501.519,001.527,501.527,506.638.000
09 mag 20241.540,001.545,001.518,001.541,001.541,005.938.700
08 mag 20241.555,501.567,501.544,501.544,501.544,507.330.800
07 mag 20241.560,501.573,501.543,001.562,501.562,507.722.200
02 mag 20241.525,001.566,501.517,001.558,001.558,008.944.300
01 mag 20241.513,501.536,001.510,001.525,001.525,006.920.400
30 apr 20241.514,001.522,501.498,001.514,001.514,0010.248.700
26 apr 20241.482,001.506,001.446,001.506,001.506,0013.564.300
25 apr 20241.470,501.484,501.453,001.455,001.455,008.318.300
24 apr 20241.464,001.485,001.463,001.469,001.469,0010.715.000
23 apr 20241.477,501.506,001.477,501.491,501.491,506.786.600
22 apr 20241.497,501.509,001.474,501.476,001.476,008.068.600
19 apr 20241.486,001.495,501.467,501.480,501.480,507.909.200
18 apr 20241.466,501.477,001.463,001.465,501.465,506.445.400
17 apr 20241.454,501.489,001.448,001.466,501.466,509.854.500
16 apr 20241.446,501.461,501.426,001.451,501.451,5017.781.200
15 apr 20241.506,501.524,501.436,001.446,001.446,0030.231.300
12 apr 20241.576,501.585,001.569,001.571,001.571,007.614.200
11 apr 20241.567,001.587,001.565,501.584,501.584,507.450.600
10 apr 20241.596,001.598,501.573,001.574,001.574,006.462.800
09 apr 20241.590,501.602,501.590,501.596,001.596,004.866.600
08 apr 20241.610,001.610,501.590,501.596,501.596,505.212.600
05 apr 20241.598,001.607,001.582,501.602,501.602,508.254.600
04 apr 20241.628,501.631,001.603,001.603,501.603,507.907.800
03 apr 20241.646,001.647,001.613,501.621,001.621,007.124.300
02 apr 20241.638,001.652,501.634,501.648,501.648,506.014.900
01 apr 20241.652,001.671,001.640,501.641,001.641,006.093.200
29 mar 20241.638,501.663,001.635,501.645,001.645,003.205.700
28 mar 20241.655,001.659,501.622,001.625,001.625,009.670.000
28 mar 202435 Dividendo
27 mar 20241.685,001.696,501.677,001.692,501.657,5012.397.500
26 mar 20241.650,001.679,501.642,001.674,501.639,878.019.600
25 mar 20241.676,001.676,001.653,501.653,501.619,317.191.500
22 mar 20241.669,001.684,001.651,501.672,001.637,4210.452.200
21 mar 20241.661,001.679,001.653,001.677,001.642,3210.254.800
19 mar 20241.636,501.646,501.630,001.646,501.612,455.013.800
18 mar 20241.626,001.642,001.622,001.636,001.602,176.715.400
15 mar 20241.600,001.615,501.596,001.615,001.581,608.037.300
14 mar 20241.584,001.600,501.578,501.593,001.560,065.628.000
13 mar 20241.594,001.597,001.583,501.583,501.550,757.033.900
12 mar 20241.610,501.610,501.573,001.594,501.561,536.782.500
11 mar 20241.577,001.603,001.573,501.598,001.564,9510.667.900
08 mar 20241.567,501.581,501.551,001.575,501.542,9218.824.400
07 mar 20241.624,501.630,501.596,001.599,001.565,9317.418.900
06 mar 20241.636,001.650,001.626,001.636,501.602,669.089.400
05 mar 20241.662,001.670,001.635,501.636,001.602,1711.389.100
04 mar 20241.686,001.687,001.663,001.681,501.646,738.117.400
01 mar 20241.656,001.679,501.655,001.674,501.639,877.094.100
29 feb 20241.658,501.666,001.638,501.651,501.617,358.823.500
28 feb 20241.665,501.674,501.658,501.664,001.629,595.539.400
27 feb 20241.640,001.660,001.637,001.658,501.624,2010.490.900
26 feb 20241.655,001.678,501.649,001.671,501.636,939.134.600
22 feb 20241.671,001.672,501.647,501.649,501.615,3911.540.500
21 feb 20241.688,501.691,001.675,501.677,001.642,325.663.400
20 feb 20241.690,001.695,501.680,501.685,001.650,165.214.100
19 feb 20241.678,501.690,001.670,001.682,501.647,715.396.400
16 feb 20241.665,001.682,001.653,001.675,001.640,367.595.500
15 feb 20241.670,001.670,001.639,001.652,501.618,335.805.600
14 feb 20241.661,501.669,501.646,501.666,001.631,557.484.700
13 feb 20241.623,001.655,001.618,001.655,001.620,7810.742.300
09 feb 20241.597,001.621,501.594,001.615,501.582,099.391.000
08 feb 20241.610,001.619,501.591,001.610,001.576,7115.869.200
07 feb 20241.606,001.629,001.605,001.621,501.587,9711.396.000
06 feb 20241.662,001.699,501.623,001.623,001.589,4424.370.600
05 feb 20241.680,001.703,001.668,001.700,001.664,849.320.200
02 feb 20241.699,501.703,001.680,001.680,001.645,267.148.500
01 feb 20241.705,001.712,501.680,501.692,001.657,019.933.200
31 gen 20241.711,001.729,501.706,001.725,001.689,336.895.500
30 gen 20241.714,001.730,501.713,001.713,001.677,584.680.300
29 gen 20241.698,001.721,501.698,001.712,501.677,096.089.500
26 gen 20241.693,501.695,001.676,001.688,001.653,097.662.700
25 gen 20241.700,001.707,501.682,501.701,001.665,828.092.400
24 gen 20241.711,501.718,001.702,001.703,001.667,787.092.700
23 gen 20241.715,001.734,001.714,001.724,501.688,846.749.400
22 gen 20241.705,001.716,501.698,001.710,001.674,647.908.000
19 gen 20241.710,501.733,001.707,501.710,001.674,647.385.400
18 gen 20241.744,001.758,001.715,501.716,501.681,009.201.600
17 gen 20241.790,001.801,501.741,501.741,501.705,4910.787.100
16 gen 20241.760,501.786,501.757,501.783,501.746,626.392.700
15 gen 20241.755,501.759,001.749,001.751,501.715,28803.600
12 gen 20241.800,001.800,001.747,501.754,001.717,739.901.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...