UK markets open in 1 hour 50 minutes
NIKKEI 225
38,615.89 -17.13 (-0.04%) HANG SENG
18,021.56 -313.76 (-1.71%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.50 +7.50 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,969.59 -579.95 (-1.13%)
Astellas Pharma Inc. (ALPMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.50 | 9.50 | 9.35 | 9.39 | 9.39 | 134,000 |
| 18 Jun 2024 | 9.55 | 9.55 | 9.45 | 9.49 | 9.49 | 586,800 |
| 17 Jun 2024 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | 272,400 |
| 14 Jun 2024 | 9.46 | 9.51 | 9.43 | 9.51 | 9.51 | 261,800 |
| 13 Jun 2024 | 9.60 | 9.62 | 9.51 | 9.59 | 9.59 | 399,400 |
| 12 Jun 2024 | 9.95 | 10.04 | 9.75 | 9.79 | 9.79 | 1,023,600 |
| 11 Jun 2024 | 9.66 | 10.02 | 9.66 | 9.97 | 9.97 | 371,800 |
| 10 Jun 2024 | 10.03 | 10.05 | 9.98 | 10.05 | 10.05 | 279,600 |
| 07 Jun 2024 | 10.15 | 10.16 | 10.10 | 10.11 | 10.11 | 111,000 |
| 06 Jun 2024 | 10.15 | 10.19 | 10.13 | 10.15 | 10.15 | 530,400 |
| 05 Jun 2024 | 10.13 | 10.30 | 10.13 | 10.23 | 10.23 | 440,700 |
| 04 Jun 2024 | 10.00 | 10.14 | 9.97 | 10.06 | 10.06 | 691,500 |
| 03 Jun 2024 | 9.61 | 10.00 | 9.61 | 9.90 | 9.90 | 313,400 |
| 31 May 2024 | 9.74 | 9.86 | 9.74 | 9.81 | 9.81 | 508,600 |
| 30 May 2024 | 9.65 | 9.71 | 9.62 | 9.69 | 9.69 | 628,800 |
| 29 May 2024 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | 243,500 |
| 28 May 2024 | 9.91 | 9.96 | 9.90 | 9.90 | 9.90 | 525,500 |
| 24 May 2024 | 9.62 | 10.05 | 9.62 | 9.99 | 9.99 | 410,400 |
| 23 May 2024 | 9.82 | 9.90 | 9.68 | 9.86 | 9.86 | 297,300 |
| 22 May 2024 | 9.82 | 9.97 | 9.70 | 9.71 | 9.71 | 221,100 |
| 21 May 2024 | 9.57 | 9.60 | 9.56 | 9.59 | 9.59 | 178,100 |
| 20 May 2024 | 9.56 | 9.67 | 9.56 | 9.64 | 9.64 | 181,800 |
| 17 May 2024 | 9.55 | 9.55 | 9.47 | 9.48 | 9.48 | 145,800 |
| 16 May 2024 | 9.42 | 9.73 | 9.42 | 9.68 | 9.68 | 241,200 |
| 15 May 2024 | 9.82 | 9.82 | 9.72 | 9.80 | 9.80 | 223,400 |
| 14 May 2024 | 9.97 | 9.97 | 9.69 | 9.74 | 9.74 | 444,700 |
| 13 May 2024 | 9.70 | 9.70 | 9.61 | 9.62 | 9.62 | 419,300 |
| 10 May 2024 | 9.49 | 9.78 | 9.49 | 9.72 | 9.72 | 145,900 |
| 09 May 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 259,600 |
| 08 May 2024 | 9.58 | 9.94 | 9.58 | 9.93 | 9.93 | 148,600 |
| 07 May 2024 | 10.05 | 10.08 | 10.03 | 10.05 | 10.05 | 594,300 |
| 06 May 2024 | 10.11 | 10.17 | 10.06 | 10.06 | 10.06 | 201,900 |
| 03 May 2024 | 9.80 | 10.30 | 9.80 | 10.04 | 10.04 | 257,700 |
| 02 May 2024 | 9.99 | 10.02 | 9.96 | 9.97 | 9.97 | 310,900 |
| 01 May 2024 | 9.46 | 9.70 | 9.46 | 9.70 | 9.70 | 124,500 |
| 30 Apr 2024 | 9.50 | 9.67 | 9.50 | 9.55 | 9.55 | 262,500 |
| 29 Apr 2024 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | 338,800 |
| 26 Apr 2024 | 9.54 | 9.59 | 9.53 | 9.55 | 9.55 | 452,000 |
| 25 Apr 2024 | 9.59 | 9.65 | 9.51 | 9.54 | 9.54 | 500,700 |
| 24 Apr 2024 | 9.39 | 9.47 | 9.36 | 9.47 | 9.47 | 403,800 |
| 23 Apr 2024 | 9.50 | 9.54 | 9.48 | 9.49 | 9.49 | 484,900 |
| 22 Apr 2024 | 9.56 | 9.56 | 9.47 | 9.53 | 9.53 | 694,600 |
| 19 Apr 2024 | 9.59 | 9.64 | 9.48 | 9.50 | 9.50 | 1,002,000 |
| 18 Apr 2024 | 9.46 | 9.50 | 9.39 | 9.47 | 9.47 | 518,000 |
| 17 Apr 2024 | 9.22 | 9.50 | 9.22 | 9.46 | 9.46 | 502,600 |
| 16 Apr 2024 | 9.15 | 9.42 | 9.15 | 9.34 | 9.34 | 692,400 |
| 15 Apr 2024 | 9.51 | 9.51 | 9.25 | 9.27 | 9.27 | 501,100 |
| 12 Apr 2024 | 9.40 | 9.70 | 9.24 | 9.55 | 9.55 | 302,000 |
| 11 Apr 2024 | 10.50 | 10.50 | 10.26 | 10.29 | 10.29 | 529,600 |
| 10 Apr 2024 | 10.44 | 10.44 | 10.21 | 10.23 | 10.23 | 196,400 |
| 09 Apr 2024 | 10.10 | 10.50 | 10.10 | 10.47 | 10.47 | 386,800 |
| 08 Apr 2024 | 10.28 | 10.69 | 10.28 | 10.52 | 10.52 | 388,100 |
| 05 Apr 2024 | 10.53 | 10.60 | 10.50 | 10.60 | 10.60 | 301,300 |
| 04 Apr 2024 | 10.48 | 10.61 | 10.48 | 10.58 | 10.58 | 398,400 |
| 03 Apr 2024 | 10.72 | 10.98 | 10.65 | 10.69 | 10.69 | 195,500 |
| 02 Apr 2024 | 10.61 | 10.81 | 10.61 | 10.79 | 10.79 | 368,400 |
| 01 Apr 2024 | 11.20 | 11.20 | 10.75 | 10.77 | 10.77 | 306,600 |
| 28 Mar 2024 | 11.03 | 11.03 | 10.71 | 10.75 | 10.75 | 297,000 |
| 27 Mar 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 10.94 | 224,900 |
| 26 Mar 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 11.06 | 411,600 |
| 25 Mar 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 10.90 | 324,900 |
| 22 Mar 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 11.02 | 253,700 |
| 21 Mar 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 11.07 | 186,300 |
| 20 Mar 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 10.95 | 154,500 |
| 19 Mar 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 10.88 | 271,800 |
| 18 Mar 2024 | 10.61 | 10.95 | 10.61 | 10.85 | 10.85 | 337,500 |
| 15 Mar 2024 | 10.81 | 10.97 | 10.77 | 10.83 | 10.83 | 223,200 |
| 14 Mar 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 10.67 | 165,900 |
| 13 Mar 2024 | 10.64 | 10.74 | 10.64 | 10.69 | 10.69 | 143,300 |
| 12 Mar 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 10.76 | 206,500 |
| 11 Mar 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 10.89 | 684,300 |
| 08 Mar 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 353,100 |
| 07 Mar 2024 | 10.74 | 10.80 | 10.70 | 10.75 | 10.75 | 302,100 |
| 06 Mar 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 10.81 | 358,700 |
| 05 Mar 2024 | 11.16 | 11.16 | 10.79 | 10.80 | 10.80 | 201,000 |
| 04 Mar 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 11.08 | 212,500 |
| 01 Mar 2024 | 10.74 | 11.15 | 10.74 | 11.15 | 11.15 | 208,300 |
| 29 Feb 2024 | 10.97 | 11.00 | 10.92 | 10.93 | 10.93 | 322,700 |
| 28 Feb 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 10.98 | 144,300 |
| 27 Feb 2024 | 10.99 | 10.99 | 10.89 | 10.99 | 10.99 | 220,200 |
| 26 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.03 | 11.03 | 237,900 |
| 23 Feb 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 217,100 |
| 22 Feb 2024 | 11.09 | 11.09 | 10.90 | 10.96 | 10.96 | 168,800 |
| 21 Feb 2024 | 10.78 | 11.16 | 10.78 | 11.12 | 11.12 | 345,500 |
| 20 Feb 2024 | 11.55 | 11.55 | 11.14 | 11.14 | 11.14 | 276,000 |
| 16 Feb 2024 | 10.72 | 11.13 | 10.72 | 11.10 | 11.10 | 174,300 |
| 15 Feb 2024 | 10.91 | 11.05 | 10.90 | 11.05 | 11.05 | 293,000 |
| 14 Feb 2024 | 11.01 | 11.10 | 11.01 | 11.08 | 11.08 | 249,700 |
| 13 Feb 2024 | 10.86 | 10.94 | 10.82 | 10.89 | 10.89 | 432,200 |
| 12 Feb 2024 | 10.80 | 10.85 | 10.77 | 10.82 | 10.82 | 182,800 |
| 09 Feb 2024 | 11.23 | 11.23 | 10.75 | 10.79 | 10.79 | 177,700 |
| 08 Feb 2024 | 10.39 | 10.88 | 10.39 | 10.73 | 10.73 | 309,000 |
| 07 Feb 2024 | 10.92 | 10.94 | 10.87 | 10.92 | 10.92 | 225,100 |
| 06 Feb 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 10.89 | 328,200 |
| 05 Feb 2024 | 11.05 | 11.09 | 10.85 | 11.00 | 11.00 | 638,600 |
| 02 Feb 2024 | 11.00 | 11.77 | 11.00 | 11.35 | 11.35 | 148,100 |
| 01 Feb 2024 | 11.50 | 11.88 | 11.46 | 11.55 | 11.55 | 176,300 |
| 31 Jan 2024 | 11.57 | 11.73 | 11.57 | 11.60 | 11.60 | 157,800 |
| 30 Jan 2024 | 11.19 | 11.58 | 11.19 | 11.57 | 11.57 | 177,400 |
| 29 Jan 2024 | 11.60 | 11.60 | 11.15 | 11.60 | 11.60 | 310,200 |
| *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.