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
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.038,2377
KAPANIŞ 1.037,877
En Düşük
DÜŞÜK 942
En Yüksek
YÜKSEK 1.130
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 1.088 | 1.088 | 1.076 | 1.084 |
| 05.01.2007 | 1.084 | 1.086 | 1.046 | 1.054 |
| 09.01.2007 | 1.060 | 1.070 | 1.052 | 1.058 |
| 10.01.2007 | 1.070 | 1.072 | 1.036 | 1.046 |
| 11.01.2007 | 1.046 | 1.054 | 1.028 | 1.038 |
| 12.01.2007 | 1.048 | 1.078 | 1.048 | 1.064 |
| 15.01.2007 | 1.080 | 1.086 | 1.068 | 1.074 |
| 16.01.2007 | 1.068 | 1.078 | 1.062 | 1.076 |
| 17.01.2007 | 1.060 | 1.076 | 1.050 | 1.066 |
| 18.01.2007 | 1.066 | 1.082 | 1.064 | 1.070 |
| 19.01.2007 | 1.066 | 1.068 | 1.054 | 1.062 |
| 22.01.2007 | 1.078 | 1.094 | 1.076 | 1.076 |
| 23.01.2007 | 1.068 | 1.078 | 1.062 | 1.066 |
| 24.01.2007 | 1.006 | 1.028 | 996 | 1.010 |
| 25.01.2007 | 1.018 | 1.024 | 1.006 | 1.010 |
| 26.01.2007 | 1.016 | 1.026 | 1.008 | 1.024 |
| 29.01.2007 | 1.014 | 1.024 | 1.010 | 1.018 |
| 30.01.2007 | 1.028 | 1.034 | 1.018 | 1.024 |
| 31.01.2007 | 1.026 | 1.032 | 1.014 | 1.026 |
| 01.02.2007 | 1.016 | 1.036 | 1.012 | 1.028 |
| 02.02.2007 | 1.028 | 1.040 | 1.024 | 1.028 |
| 05.02.2007 | 1.034 | 1.036 | 1.012 | 1.018 |
| 06.02.2007 | 1.026 | 1.040 | 1.020 | 1.038 |
| 07.02.2007 | 1.034 | 1.042 | 1.026 | 1.040 |
| 08.02.2007 | 1.040 | 1.066 | 1.038 | 1.050 |
| 09.02.2007 | 1.044 | 1.064 | 1.042 | 1.054 |
| 13.02.2007 | 1.052 | 1.068 | 1.052 | 1.064 |
| 14.02.2007 | 1.066 | 1.072 | 1.062 | 1.070 |
| 15.02.2007 | 1.074 | 1.080 | 1.068 | 1.074 |
| 16.02.2007 | 1.062 | 1.078 | 1.060 | 1.078 |
| 19.02.2007 | 1.070 | 1.080 | 1.070 | 1.076 |
| 20.02.2007 | 1.074 | 1.076 | 1.060 | 1.070 |
| 21.02.2007 | 1.060 | 1.064 | 1.054 | 1.056 |
| 22.02.2007 | 1.062 | 1.074 | 1.060 | 1.068 |
| 23.02.2007 | 1.060 | 1.062 | 1.048 | 1.054 |
| 26.02.2007 | 1.058 | 1.062 | 1.046 | 1.048 |
| 27.02.2007 | 1.058 | 1.072 | 1.058 | 1.062 |
| 28.02.2007 | 1.022 | 1.056 | 1.020 | 1.038 |
| 01.03.2007 | 1.026 | 1.028 | 1.016 | 1.028 |
| 02.03.2007 | 1.014 | 1.026 | 1.014 | 1.018 |
| 05.03.2007 | 1.008 | 1.024 | 1.006 | 1.014 |
| 06.03.2007 | 996 | 1.010 | 994 | 1.000 |
| 07.03.2007 | 996 | 1.012 | 994 | 996 |
| 08.03.2007 | 1.014 | 1.014 | 1.002 | 1.014 |
| 09.03.2007 | 1.026 | 1.026 | 1.008 | 1.020 |
| 12.03.2007 | 1.020 | 1.022 | 998 | 1.006 |
| 13.03.2007 | 1.014 | 1.016 | 1.002 | 1.004 |
| 14.03.2007 | 988 | 994 | 980 | 988 |
| 15.03.2007 | 988 | 1.000 | 982 | 992 |
| 16.03.2007 | 984 | 988 | 978 | 982 |
| 19.03.2007 | 986 | 1.006 | 984 | 1.000 |
| 20.03.2007 | 1.016 | 1.018 | 1.000 | 1.002 |
| 22.03.2007 | 1.010 | 1.012 | 998 | 1.002 |
| 23.03.2007 | 1.022 | 1.034 | 1.016 | 1.032 |
| 26.03.2007 | 1.026 | 1.030 | 1.014 | 1.024 |
| 27.03.2007 | 1.004 | 1.014 | 1.000 | 1.004 |
| 28.03.2007 | 1.004 | 1.010 | 996 | 996 |
| 29.03.2007 | 986 | 1.006 | 982 | 994 |
| 30.03.2007 | 1.004 | 1.024 | 1.004 | 1.016 |
| 02.04.2007 | 1.008 | 1.030 | 1.006 | 1.016 |
| 03.04.2007 | 1.036 | 1.046 | 1.032 | 1.036 |
| 05.04.2007 | 1.052 | 1.060 | 1.046 | 1.060 |
| 06.04.2007 | 1.064 | 1.064 | 1.050 | 1.052 |
| 09.04.2007 | 1.060 | 1.072 | 1.060 | 1.064 |
| 10.04.2007 | 1.060 | 1.066 | 1.056 | 1.060 |
| 11.04.2007 | 1.062 | 1.066 | 1.058 | 1.066 |
| 12.04.2007 | 1.062 | 1.064 | 1.052 | 1.060 |
| 13.04.2007 | 1.062 | 1.064 | 1.044 | 1.044 |
| 16.04.2007 | 1.060 | 1.074 | 1.058 | 1.064 |
| 17.04.2007 | 1.078 | 1.084 | 1.054 | 1.060 |
| 18.04.2007 | 1.062 | 1.072 | 1.054 | 1.066 |
| 19.04.2007 | 1.046 | 1.054 | 1.038 | 1.046 |
| 20.04.2007 | 1.048 | 1.054 | 1.046 | 1.050 |
| 23.04.2007 | 1.058 | 1.070 | 1.052 | 1.058 |
| 24.04.2007 | 1.042 | 1.052 | 1.032 | 1.046 |
| 25.04.2007 | 1.050 | 1.052 | 1.038 | 1.044 |
| 26.04.2007 | 1.052 | 1.062 | 1.046 | 1.046 |
| 27.04.2007 | 1.048 | 1.058 | 1.038 | 1.050 |
| 01.05.2007 | 1.048 | 1.052 | 1.036 | 1.046 |
| 02.05.2007 | 1.046 | 1.052 | 1.040 | 1.044 |
| 07.05.2007 | 1.068 | 1.070 | 1.040 | 1.046 |
| 08.05.2007 | 1.044 | 1.044 | 1.028 | 1.036 |
| 09.05.2007 | 1.046 | 1.050 | 1.034 | 1.036 |
| 10.05.2007 | 1.048 | 1.048 | 1.036 | 1.044 |
| 11.05.2007 | 1.044 | 1.044 | 1.024 | 1.036 |
| 14.05.2007 | 1.028 | 1.056 | 1.028 | 1.048 |
| 15.05.2007 | 1.036 | 1.050 | 1.036 | 1.046 |
| 16.05.2007 | 1.064 | 1.080 | 1.062 | 1.062 |
| 17.05.2007 | 1.056 | 1.074 | 1.056 | 1.056 |
| 18.05.2007 | 1.060 | 1.066 | 1.056 | 1.064 |
| 21.05.2007 | 1.072 | 1.072 | 1.054 | 1.058 |
| 22.05.2007 | 1.064 | 1.072 | 1.058 | 1.068 |
| 23.05.2007 | 1.076 | 1.082 | 1.070 | 1.072 |
| 24.05.2007 | 1.068 | 1.076 | 1.050 | 1.064 |
| 25.05.2007 | 1.058 | 1.066 | 1.046 | 1.056 |
| 28.05.2007 | 1.048 | 1.060 | 1.046 | 1.054 |
| 29.05.2007 | 1.060 | 1.072 | 1.052 | 1.064 |
| 30.05.2007 | 1.070 | 1.080 | 1.068 | 1.076 |
| 31.05.2007 | 1.066 | 1.082 | 1.066 | 1.078 |
| 01.06.2007 | 1.094 | 1.098 | 1.074 | 1.078 |
| 04.06.2007 | 1.088 | 1.090 | 1.078 | 1.082 |
| 05.06.2007 | 1.082 | 1.092 | 1.082 | 1.086 |
| 06.06.2007 | 1.076 | 1.086 | 1.070 | 1.086 |
| 07.06.2007 | 1.070 | 1.076 | 1.062 | 1.072 |
| 08.06.2007 | 1.070 | 1.072 | 1.058 | 1.060 |
| 11.06.2007 | 1.078 | 1.084 | 1.070 | 1.076 |
| 12.06.2007 | 1.068 | 1.078 | 1.068 | 1.078 |
| 13.06.2007 | 1.054 | 1.064 | 1.054 | 1.060 |
| 14.06.2007 | 1.076 | 1.078 | 1.058 | 1.060 |
| 15.06.2007 | 1.080 | 1.088 | 1.072 | 1.088 |
| 18.06.2007 | 1.074 | 1.080 | 1.070 | 1.080 |
| 19.06.2007 | 1.088 | 1.088 | 1.076 | 1.084 |
| 20.06.2007 | 1.086 | 1.098 | 1.076 | 1.088 |
| 21.06.2007 | 1.078 | 1.086 | 1.070 | 1.080 |
| 22.06.2007 | 1.062 | 1.074 | 1.062 | 1.074 |
| 25.06.2007 | 1.066 | 1.070 | 1.060 | 1.060 |
| 26.06.2007 | 1.072 | 1.072 | 1.056 | 1.068 |
| 27.06.2007 | 1.062 | 1.070 | 1.056 | 1.062 |
| 28.06.2007 | 1.056 | 1.066 | 1.056 | 1.056 |
| 29.06.2007 | 1.064 | 1.072 | 1.060 | 1.072 |
| 02.07.2007 | 1.060 | 1.070 | 1.058 | 1.068 |
| 03.07.2007 | 1.076 | 1.078 | 1.068 | 1.074 |
| 04.07.2007 | 1.080 | 1.084 | 1.064 | 1.068 |
| 05.07.2007 | 1.074 | 1.094 | 1.072 | 1.086 |
| 06.07.2007 | 1.092 | 1.092 | 1.076 | 1.082 |
| 09.07.2007 | 1.080 | 1.094 | 1.078 | 1.088 |
| 10.07.2007 | 1.096 | 1.100 | 1.092 | 1.096 |
| 11.07.2007 | 1.088 | 1.094 | 1.084 | 1.086 |
| 12.07.2007 | 1.098 | 1.116 | 1.096 | 1.100 |
| 13.07.2007 | 1.116 | 1.118 | 1.090 | 1.098 |
| 17.07.2007 | 1.128 | 1.130 | 1.074 | 1.090 |
| 18.07.2007 | 1.110 | 1.110 | 1.080 | 1.094 |
| 19.07.2007 | 1.082 | 1.092 | 1.076 | 1.078 |
| 20.07.2007 | 1.080 | 1.082 | 1.066 | 1.074 |
| 23.07.2007 | 1.064 | 1.072 | 1.060 | 1.068 |
| 24.07.2007 | 1.070 | 1.074 | 1.064 | 1.068 |
| 25.07.2007 | 1.056 | 1.060 | 1.050 | 1.054 |
| 26.07.2007 | 1.054 | 1.054 | 1.038 | 1.046 |
| 27.07.2007 | 1.006 | 1.030 | 1.006 | 1.014 |
| 30.07.2007 | 1.004 | 1.006 | 982 | 988 |
| 31.07.2007 | 984 | 986 | 970 | 980 |
| 01.08.2007 | 990 | 994 | 976 | 980 |
| 02.08.2007 | 1.010 | 1.016 | 994 | 1.010 |
| 03.08.2007 | 1.036 | 1.038 | 1.016 | 1.028 |
| 06.08.2007 | 1.008 | 1.038 | 1.006 | 1.028 |
| 07.08.2007 | 1.042 | 1.052 | 1.030 | 1.044 |
| 08.08.2007 | 1.038 | 1.048 | 1.030 | 1.042 |
| 09.08.2007 | 1.052 | 1.056 | 1.010 | 1.028 |
| 10.08.2007 | 1.008 | 1.022 | 976 | 990 |
| 13.08.2007 | 990 | 1.022 | 990 | 1.002 |
| 14.08.2007 | 1.016 | 1.032 | 1.004 | 1.032 |
| 15.08.2007 | 1.012 | 1.030 | 1.012 | 1.016 |
| 16.08.2007 | 1.018 | 1.026 | 1.000 | 1.014 |
| 17.08.2007 | 988 | 992 | 946 | 946 |
| 20.08.2007 | 976 | 980 | 958 | 966 |
| 21.08.2007 | 986 | 1.002 | 978 | 990 |
| 22.08.2007 | 994 | 998 | 980 | 986 |
| 23.08.2007 | 1.016 | 1.026 | 1.006 | 1.016 |
| 24.08.2007 | 1.014 | 1.028 | 1.014 | 1.018 |
| 27.08.2007 | 1.032 | 1.036 | 1.022 | 1.024 |
| 28.08.2007 | 1.026 | 1.038 | 1.022 | 1.032 |
| 29.08.2007 | 1.022 | 1.032 | 1.014 | 1.024 |
| 30.08.2007 | 1.032 | 1.048 | 1.030 | 1.038 |
| 31.08.2007 | 1.050 | 1.074 | 1.050 | 1.074 |
| 03.09.2007 | 1.064 | 1.068 | 1.048 | 1.054 |
| 04.09.2007 | 1.056 | 1.070 | 1.054 | 1.062 |
| 05.09.2007 | 1.054 | 1.060 | 1.032 | 1.034 |
| 06.09.2007 | 1.030 | 1.030 | 1.010 | 1.022 |
| 07.09.2007 | 1.032 | 1.058 | 1.028 | 1.054 |
| 10.09.2007 | 1.042 | 1.066 | 1.036 | 1.050 |
| 11.09.2007 | 1.036 | 1.042 | 1.020 | 1.034 |
| 12.09.2007 | 1.054 | 1.056 | 1.038 | 1.040 |
| 13.09.2007 | 1.058 | 1.068 | 1.044 | 1.068 |
| 14.09.2007 | 1.066 | 1.078 | 1.062 | 1.072 |
| 18.09.2007 | 1.036 | 1.072 | 1.036 | 1.066 |
| 19.09.2007 | 1.074 | 1.082 | 1.064 | 1.064 |
| 20.09.2007 | 1.094 | 1.098 | 1.084 | 1.098 |
| 21.09.2007 | 1.070 | 1.086 | 1.068 | 1.078 |
| 25.09.2007 | 1.096 | 1.102 | 1.088 | 1.092 |
| 26.09.2007 | 1.082 | 1.090 | 1.074 | 1.080 |
| 27.09.2007 | 1.088 | 1.094 | 1.078 | 1.086 |
| 28.09.2007 | 1.096 | 1.102 | 1.090 | 1.102 |
| 01.10.2007 | 1.100 | 1.104 | 1.088 | 1.104 |
| 02.10.2007 | 1.106 | 1.106 | 1.094 | 1.098 |
| 03.10.2007 | 1.100 | 1.102 | 1.086 | 1.096 |
| 04.10.2007 | 1.086 | 1.088 | 1.074 | 1.082 |
| 05.10.2007 | 1.076 | 1.084 | 1.068 | 1.070 |
| 09.10.2007 | 1.074 | 1.086 | 1.070 | 1.086 |
| 10.10.2007 | 1.082 | 1.086 | 1.072 | 1.076 |
| 11.10.2007 | 1.078 | 1.094 | 1.078 | 1.084 |
| 12.10.2007 | 1.088 | 1.094 | 1.080 | 1.092 |
| 15.10.2007 | 1.088 | 1.090 | 1.068 | 1.072 |
| 16.10.2007 | 1.072 | 1.072 | 1.062 | 1.064 |
| 17.10.2007 | 1.058 | 1.062 | 1.040 | 1.052 |
| 18.10.2007 | 1.046 | 1.060 | 1.042 | 1.058 |
| 19.10.2007 | 1.040 | 1.052 | 1.032 | 1.046 |
| 22.10.2007 | 1.006 | 1.026 | 1.004 | 1.024 |
| 23.10.2007 | 1.014 | 1.022 | 1.008 | 1.016 |
| 24.10.2007 | 1.034 | 1.036 | 1.020 | 1.026 |
| 25.10.2007 | 1.016 | 1.022 | 998 | 1.006 |
| 26.10.2007 | 1.018 | 1.018 | 1.000 | 1.006 |
| 29.10.2007 | 1.020 | 1.038 | 1.018 | 1.036 |
| 30.10.2007 | 1.020 | 1.030 | 1.004 | 1.016 |
| 31.10.2007 | 1.024 | 1.034 | 1.014 | 1.018 |
| 01.11.2007 | 1.034 | 1.050 | 1.028 | 1.048 |
| 02.11.2007 | 1.020 | 1.054 | 1.020 | 1.038 |
| 05.11.2007 | 1.018 | 1.024 | 1.010 | 1.018 |
| 06.11.2007 | 1.006 | 1.014 | 1.000 | 1.006 |
| 07.11.2007 | 1.022 | 1.022 | 1.008 | 1.010 |
| 08.11.2007 | 1.012 | 1.030 | 1.006 | 1.016 |
| 09.11.2007 | 1.000 | 1.016 | 978 | 978 |
| 12.11.2007 | 970 | 974 | 960 | 972 |
| 13.11.2007 | 952 | 962 | 948 | 948 |
| 14.11.2007 | 958 | 958 | 944 | 954 |
| 15.11.2007 | 970 | 980 | 968 | 970 |
| 16.11.2007 | 950 | 962 | 944 | 944 |
| 19.11.2007 | 960 | 980 | 954 | 966 |
| 20.11.2007 | 946 | 978 | 946 | 972 |
| 21.11.2007 | 962 | 970 | 946 | 956 |
| 22.11.2007 | 946 | 964 | 942 | 946 |
| 26.11.2007 | 990 | 998 | 972 | 988 |
| 27.11.2007 | 966 | 978 | 956 | 972 |
| 28.11.2007 | 986 | 1.000 | 976 | 986 |
| 29.11.2007 | 970 | 988 | 964 | 988 |
| 30.11.2007 | 1.020 | 1.022 | 988 | 988 |
| 03.12.2007 | 988 | 990 | 974 | 984 |
| 04.12.2007 | 988 | 996 | 986 | 994 |
| 05.12.2007 | 978 | 996 | 976 | 994 |
| 06.12.2007 | 1.004 | 1.006 | 996 | 996 |
| 07.12.2007 | 1.012 | 1.016 | 994 | 994 |
| 10.12.2007 | 1.012 | 1.012 | 996 | 1.006 |
| 11.12.2007 | 1.002 | 1.016 | 1.000 | 1.012 |
| 12.12.2007 | 994 | 996 | 982 | 988 |
| 13.12.2007 | 992 | 992 | 982 | 986 |
| 14.12.2007 | 976 | 1.002 | 976 | 996 |
| 17.12.2007 | 980 | 988 | 974 | 978 |
| 18.12.2007 | 968 | 980 | 962 | 980 |
| 19.12.2007 | 970 | 976 | 962 | 962 |
| 20.12.2007 | 956 | 972 | 948 | 960 |
| 21.12.2007 | 952 | 960 | 946 | 956 |
| 25.12.2007 | 970 | 982 | 962 | 962 |
| 26.12.2007 | 972 | 984 | 968 | 980 |
| 27.12.2007 | 974 | 992 | 974 | 980 |
| 28.12.2007 | 970 | 974 | 958 | 974 |