4503.T
Astellas Pharma Inc.
09:30:00
2145.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2175
Düşük₺2122
Yüksek₺2161
4503.T: Astellas Pharma Inc. Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 940,629
KAPANIŞ 941,1532
En Düşük
DÜŞÜK 782
En Yüksek
YÜKSEK 1.094
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2006 | 950 | 960 | 940 | 950 |
| 05.01.2006 | 984 | 1.018 | 970 | 976 |
| 06.01.2006 | 966 | 970 | 958 | 960 |
| 10.01.2006 | 942 | 962 | 940 | 954 |
| 11.01.2006 | 956 | 968 | 944 | 968 |
| 12.01.2006 | 966 | 972 | 952 | 970 |
| 13.01.2006 | 958 | 974 | 952 | 962 |
| 16.01.2006 | 944 | 954 | 942 | 946 |
| 17.01.2006 | 946 | 946 | 920 | 924 |
| 18.01.2006 | 938 | 948 | 902 | 932 |
| 19.01.2006 | 932 | 942 | 918 | 936 |
| 20.01.2006 | 930 | 948 | 920 | 940 |
| 23.01.2006 | 930 | 948 | 926 | 942 |
| 24.01.2006 | 942 | 968 | 942 | 956 |
| 25.01.2006 | 948 | 956 | 944 | 948 |
| 26.01.2006 | 952 | 954 | 928 | 934 |
| 27.01.2006 | 940 | 946 | 932 | 946 |
| 30.01.2006 | 960 | 966 | 948 | 948 |
| 31.01.2006 | 966 | 976 | 962 | 970 |
| 01.02.2006 | 944 | 954 | 934 | 940 |
| 02.02.2006 | 946 | 946 | 934 | 940 |
| 03.02.2006 | 940 | 940 | 916 | 920 |
| 06.02.2006 | 924 | 930 | 916 | 928 |
| 07.02.2006 | 920 | 922 | 908 | 912 |
| 08.02.2006 | 910 | 910 | 892 | 896 |
| 09.02.2006 | 908 | 912 | 896 | 900 |
| 10.02.2006 | 906 | 916 | 896 | 902 |
| 13.02.2006 | 896 | 900 | 886 | 888 |
| 14.02.2006 | 914 | 916 | 898 | 910 |
| 15.02.2006 | 908 | 910 | 894 | 894 |
| 16.02.2006 | 904 | 910 | 898 | 910 |
| 17.02.2006 | 900 | 906 | 886 | 886 |
| 20.02.2006 | 896 | 900 | 872 | 882 |
| 21.02.2006 | 902 | 904 | 886 | 900 |
| 22.02.2006 | 896 | 898 | 880 | 884 |
| 23.02.2006 | 886 | 890 | 876 | 890 |
| 24.02.2006 | 882 | 886 | 874 | 882 |
| 27.02.2006 | 892 | 896 | 878 | 892 |
| 28.02.2006 | 884 | 900 | 880 | 900 |
| 01.03.2006 | 890 | 896 | 884 | 888 |
| 02.03.2006 | 906 | 912 | 894 | 898 |
| 03.03.2006 | 884 | 900 | 884 | 888 |
| 06.03.2006 | 892 | 906 | 888 | 906 |
| 07.03.2006 | 910 | 912 | 894 | 898 |
| 08.03.2006 | 890 | 898 | 888 | 892 |
| 09.03.2006 | 894 | 894 | 878 | 890 |
| 10.03.2006 | 888 | 906 | 888 | 904 |
| 13.03.2006 | 914 | 934 | 912 | 930 |
| 14.03.2006 | 934 | 934 | 918 | 918 |
| 15.03.2006 | 924 | 930 | 918 | 920 |
| 16.03.2006 | 926 | 928 | 910 | 914 |
| 17.03.2006 | 920 | 942 | 914 | 942 |
| 20.03.2006 | 940 | 966 | 938 | 948 |
| 22.03.2006 | 932 | 940 | 926 | 932 |
| 23.03.2006 | 936 | 948 | 934 | 936 |
| 24.03.2006 | 938 | 944 | 934 | 942 |
| 27.03.2006 | 932 | 940 | 928 | 928 |
| 28.03.2006 | 910 | 914 | 906 | 910 |
| 29.03.2006 | 908 | 920 | 894 | 906 |
| 30.03.2006 | 906 | 906 | 890 | 900 |
| 31.03.2006 | 900 | 900 | 890 | 894 |
| 03.04.2006 | 898 | 900 | 892 | 900 |
| 04.04.2006 | 898 | 904 | 896 | 900 |
| 05.04.2006 | 900 | 930 | 900 | 920 |
| 06.04.2006 | 944 | 956 | 936 | 952 |
| 07.04.2006 | 954 | 962 | 948 | 960 |
| 10.04.2006 | 940 | 960 | 940 | 950 |
| 11.04.2006 | 954 | 970 | 952 | 964 |
| 12.04.2006 | 956 | 972 | 946 | 948 |
| 13.04.2006 | 954 | 964 | 948 | 956 |
| 14.04.2006 | 972 | 980 | 968 | 972 |
| 17.04.2006 | 978 | 986 | 968 | 970 |
| 18.04.2006 | 962 | 980 | 958 | 974 |
| 19.04.2006 | 974 | 984 | 968 | 976 |
| 20.04.2006 | 976 | 994 | 974 | 986 |
| 21.04.2006 | 992 | 1.012 | 984 | 1.008 |
| 24.04.2006 | 1.008 | 1.008 | 992 | 992 |
| 25.04.2006 | 988 | 990 | 964 | 972 |
| 26.04.2006 | 970 | 978 | 964 | 970 |
| 27.04.2006 | 976 | 976 | 966 | 972 |
| 28.04.2006 | 966 | 970 | 944 | 950 |
| 01.05.2006 | 960 | 976 | 958 | 972 |
| 02.05.2006 | 966 | 986 | 964 | 972 |
| 08.05.2006 | 988 | 990 | 970 | 970 |
| 09.05.2006 | 950 | 954 | 944 | 946 |
| 10.05.2006 | 940 | 940 | 924 | 930 |
| 11.05.2006 | 930 | 936 | 920 | 928 |
| 12.05.2006 | 918 | 926 | 904 | 922 |
| 15.05.2006 | 902 | 922 | 894 | 900 |
| 16.05.2006 | 894 | 910 | 886 | 890 |
| 17.05.2006 | 900 | 908 | 890 | 898 |
| 18.05.2006 | 878 | 886 | 864 | 884 |
| 19.05.2006 | 878 | 890 | 872 | 878 |
| 22.05.2006 | 878 | 878 | 860 | 860 |
| 23.05.2006 | 850 | 874 | 848 | 860 |
| 24.05.2006 | 864 | 866 | 840 | 854 |
| 25.05.2006 | 864 | 888 | 858 | 872 |
| 26.05.2006 | 892 | 898 | 884 | 894 |
| 29.05.2006 | 896 | 900 | 880 | 882 |
| 30.05.2006 | 892 | 894 | 880 | 890 |
| 31.05.2006 | 888 | 896 | 880 | 880 |
| 01.06.2006 | 888 | 912 | 884 | 912 |
| 02.06.2006 | 910 | 916 | 886 | 912 |
| 05.06.2006 | 904 | 922 | 904 | 910 |
| 06.06.2006 | 900 | 916 | 894 | 902 |
| 07.06.2006 | 896 | 908 | 894 | 900 |
| 08.06.2006 | 890 | 902 | 864 | 880 |
| 09.06.2006 | 850 | 872 | 840 | 868 |
| 12.06.2006 | 864 | 866 | 848 | 862 |
| 13.06.2006 | 846 | 852 | 840 | 842 |
| 14.06.2006 | 824 | 844 | 824 | 824 |
| 15.06.2006 | 784 | 810 | 782 | 796 |
| 16.06.2006 | 808 | 822 | 796 | 804 |
| 19.06.2006 | 814 | 826 | 812 | 822 |
| 20.06.2006 | 832 | 838 | 820 | 822 |
| 21.06.2006 | 826 | 828 | 806 | 822 |
| 22.06.2006 | 816 | 836 | 816 | 836 |
| 23.06.2006 | 824 | 826 | 806 | 816 |
| 26.06.2006 | 806 | 816 | 796 | 814 |
| 27.06.2006 | 810 | 814 | 804 | 810 |
| 28.06.2006 | 804 | 810 | 796 | 806 |
| 29.06.2006 | 814 | 822 | 808 | 814 |
| 30.06.2006 | 834 | 840 | 812 | 840 |
| 03.07.2006 | 850 | 850 | 824 | 832 |
| 04.07.2006 | 836 | 836 | 826 | 836 |
| 05.07.2006 | 828 | 830 | 812 | 816 |
| 06.07.2006 | 818 | 824 | 816 | 818 |
| 07.07.2006 | 834 | 840 | 828 | 838 |
| 10.07.2006 | 828 | 862 | 828 | 860 |
| 11.07.2006 | 852 | 862 | 850 | 854 |
| 12.07.2006 | 858 | 874 | 856 | 864 |
| 13.07.2006 | 870 | 892 | 870 | 882 |
| 14.07.2006 | 866 | 876 | 854 | 864 |
| 18.07.2006 | 852 | 886 | 852 | 868 |
| 19.07.2006 | 864 | 890 | 864 | 880 |
| 20.07.2006 | 890 | 900 | 884 | 900 |
| 21.07.2006 | 890 | 898 | 884 | 898 |
| 24.07.2006 | 888 | 912 | 886 | 906 |
| 25.07.2006 | 916 | 924 | 910 | 916 |
| 26.07.2006 | 914 | 922 | 910 | 914 |
| 27.07.2006 | 908 | 930 | 906 | 926 |
| 28.07.2006 | 930 | 930 | 912 | 924 |
| 31.07.2006 | 924 | 924 | 910 | 912 |
| 01.08.2006 | 910 | 916 | 902 | 914 |
| 02.08.2006 | 910 | 914 | 898 | 902 |
| 03.08.2006 | 900 | 906 | 890 | 902 |
| 04.08.2006 | 904 | 906 | 890 | 900 |
| 07.08.2006 | 904 | 908 | 882 | 882 |
| 08.08.2006 | 890 | 898 | 890 | 898 |
| 09.08.2006 | 898 | 910 | 886 | 906 |
| 10.08.2006 | 908 | 926 | 894 | 896 |
| 11.08.2006 | 902 | 902 | 894 | 894 |
| 14.08.2006 | 894 | 910 | 890 | 904 |
| 15.08.2006 | 904 | 904 | 894 | 902 |
| 16.08.2006 | 902 | 912 | 902 | 908 |
| 17.08.2006 | 916 | 918 | 908 | 914 |
| 18.08.2006 | 912 | 922 | 910 | 914 |
| 21.08.2006 | 914 | 924 | 912 | 914 |
| 22.08.2006 | 928 | 940 | 926 | 938 |
| 23.08.2006 | 932 | 936 | 926 | 926 |
| 24.08.2006 | 928 | 938 | 928 | 928 |
| 25.08.2006 | 938 | 950 | 932 | 932 |
| 28.08.2006 | 932 | 938 | 926 | 926 |
| 29.08.2006 | 934 | 948 | 932 | 944 |
| 30.08.2006 | 942 | 944 | 936 | 940 |
| 31.08.2006 | 942 | 958 | 940 | 952 |
| 01.09.2006 | 952 | 958 | 944 | 946 |
| 04.09.2006 | 956 | 968 | 952 | 952 |
| 05.09.2006 | 954 | 956 | 948 | 948 |
| 06.09.2006 | 956 | 964 | 950 | 956 |
| 07.09.2006 | 944 | 952 | 938 | 944 |
| 08.09.2006 | 936 | 950 | 930 | 940 |
| 11.09.2006 | 940 | 946 | 932 | 934 |
| 12.09.2006 | 948 | 952 | 940 | 940 |
| 13.09.2006 | 944 | 962 | 944 | 956 |
| 14.09.2006 | 954 | 978 | 952 | 974 |
| 15.09.2006 | 976 | 990 | 976 | 978 |
| 19.09.2006 | 980 | 990 | 976 | 976 |
| 20.09.2006 | 956 | 964 | 940 | 948 |
| 21.09.2006 | 958 | 960 | 934 | 944 |
| 22.09.2006 | 942 | 946 | 928 | 938 |
| 25.09.2006 | 928 | 938 | 920 | 934 |
| 26.09.2006 | 920 | 924 | 910 | 918 |
| 27.09.2006 | 946 | 948 | 940 | 948 |
| 28.09.2006 | 942 | 946 | 926 | 932 |
| 29.09.2006 | 952 | 956 | 942 | 950 |
| 02.10.2006 | 940 | 948 | 940 | 942 |
| 03.10.2006 | 932 | 944 | 928 | 942 |
| 04.10.2006 | 944 | 958 | 930 | 938 |
| 05.10.2006 | 988 | 1.010 | 982 | 1.002 |
| 06.10.2006 | 984 | 1.040 | 984 | 1.014 |
| 10.10.2006 | 1.018 | 1.064 | 1.018 | 1.046 |
| 11.10.2006 | 1.052 | 1.072 | 1.048 | 1.056 |
| 12.10.2006 | 1.054 | 1.056 | 1.022 | 1.030 |
| 13.10.2006 | 1.036 | 1.060 | 1.030 | 1.034 |
| 16.10.2006 | 1.032 | 1.034 | 1.016 | 1.022 |
| 17.10.2006 | 1.034 | 1.050 | 1.024 | 1.040 |
| 18.10.2006 | 1.026 | 1.038 | 1.022 | 1.036 |
| 19.10.2006 | 1.038 | 1.038 | 1.024 | 1.030 |
| 20.10.2006 | 1.030 | 1.056 | 1.030 | 1.052 |
| 23.10.2006 | 1.052 | 1.080 | 1.052 | 1.074 |
| 24.10.2006 | 1.064 | 1.070 | 1.062 | 1.066 |
| 25.10.2006 | 1.066 | 1.078 | 1.064 | 1.066 |
| 26.10.2006 | 1.080 | 1.084 | 1.066 | 1.070 |
| 27.10.2006 | 1.078 | 1.082 | 1.072 | 1.078 |
| 30.10.2006 | 1.076 | 1.084 | 1.046 | 1.054 |
| 31.10.2006 | 1.056 | 1.076 | 1.052 | 1.054 |
| 01.11.2006 | 1.052 | 1.058 | 1.040 | 1.046 |
| 02.11.2006 | 1.054 | 1.062 | 1.048 | 1.062 |
| 06.11.2006 | 1.042 | 1.064 | 1.036 | 1.062 |
| 07.11.2006 | 1.076 | 1.076 | 1.058 | 1.058 |
| 08.11.2006 | 1.040 | 1.040 | 1.026 | 1.040 |
| 09.11.2006 | 1.036 | 1.036 | 1.004 | 1.016 |
| 10.11.2006 | 1.006 | 1.018 | 1.000 | 1.008 |
| 13.11.2006 | 988 | 1.000 | 984 | 988 |
| 14.11.2006 | 1.014 | 1.014 | 988 | 996 |
| 15.11.2006 | 980 | 986 | 972 | 972 |
| 16.11.2006 | 990 | 996 | 984 | 986 |
| 17.11.2006 | 994 | 1.016 | 990 | 1.008 |
| 20.11.2006 | 998 | 1.012 | 994 | 994 |
| 21.11.2006 | 1.010 | 1.010 | 1.000 | 1.002 |
| 22.11.2006 | 990 | 1.002 | 986 | 1.000 |
| 24.11.2006 | 990 | 996 | 986 | 988 |
| 27.11.2006 | 984 | 996 | 984 | 990 |
| 28.11.2006 | 980 | 1.000 | 974 | 990 |
| 29.11.2006 | 1.000 | 1.012 | 992 | 1.006 |
| 30.11.2006 | 1.020 | 1.020 | 1.006 | 1.012 |
| 01.12.2006 | 1.020 | 1.020 | 1.008 | 1.014 |
| 04.12.2006 | 1.004 | 1.006 | 988 | 1.000 |
| 05.12.2006 | 992 | 994 | 976 | 982 |
| 06.12.2006 | 994 | 1.014 | 990 | 1.014 |
| 07.12.2006 | 1.006 | 1.032 | 1.006 | 1.024 |
| 08.12.2006 | 1.008 | 1.032 | 1.008 | 1.020 |
| 11.12.2006 | 1.018 | 1.036 | 1.018 | 1.026 |
| 12.12.2006 | 1.036 | 1.044 | 1.028 | 1.036 |
| 13.12.2006 | 1.042 | 1.046 | 1.026 | 1.040 |
| 14.12.2006 | 1.040 | 1.062 | 1.040 | 1.056 |
| 15.12.2006 | 1.064 | 1.072 | 1.056 | 1.064 |
| 18.12.2006 | 1.064 | 1.078 | 1.062 | 1.078 |
| 19.12.2006 | 1.064 | 1.084 | 1.062 | 1.068 |
| 20.12.2006 | 1.064 | 1.066 | 1.056 | 1.064 |
| 21.12.2006 | 1.058 | 1.060 | 1.048 | 1.050 |
| 22.12.2006 | 1.064 | 1.070 | 1.058 | 1.058 |
| 25.12.2006 | 1.052 | 1.066 | 1.052 | 1.060 |
| 26.12.2006 | 1.062 | 1.064 | 1.060 | 1.062 |
| 27.12.2006 | 1.062 | 1.078 | 1.058 | 1.068 |
| 28.12.2006 | 1.088 | 1.094 | 1.080 | 1.080 |
| 29.12.2006 | 1.092 | 1.094 | 1.076 | 1.082 |