Astellas Pharma Inc (YPH)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.356 | 4 | 8.9 | 9.242 | 8.88 | 628 | 9.01018884 | DE |
| 4 | 0.17 | 1.87101034559 | 9.086 | 9.528 | 8.768 | 1183 | 9.14351446 | DE |
| 12 | -0.6939999 | -6.97487343693 | 9.9499999 | 9.9979999 | 8.454 | 2565 | 9.01713235 | DE |
| 26 | -1.599 | -14.7305389222 | 10.855 | 11.46 | 8.454 | 1980 | 9.67372025 | DE |
| 52 | -4.809 | -34.191254888 | 14.065 | 14.4 | 8.454 | 1704 | 10.1585305 | DE |
| 156 | -4.809 | -34.191254888 | 14.065 | 14.4 | 8.454 | 1704 | 10.1585305 | DE |
| 260 | -4.809 | -34.191254888 | 14.065 | 14.4 | 8.454 | 1704 | 10.1585305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 9.242 | 0 | 0.00 | 9.242 | 9.242 | 9.242 | 0 |
| 1719260820 | 9.242 | 0.15 | 1.67 | 9.214 | 9.242 | 9.034 | 121 |
| 1719001620 | 9.09 | 0.21 | 2.36 | 9.124 | 9.134 | 9.09 | 1262 |
| 1718915160 | 8.88 | -0.02 | -0.18 | 8.88 | 8.88 | 8.88 | 5 |
| 1718828820 | 8.896 | -0 | -0.04 | 8.9 | 8.9 | 8.896 | 1122 |
| 1718742360 | 8.9 | -0.07 | -0.82 | 8.9019999 | 8.9019999 | 8.9 | 101 |
| 1718656020 | 8.974 | 0.21 | 2.35 | 8.9019999 | 8.974 | 8.9019999 | 350 |
| 1718396820 | 8.768 | -0.09 | -0.97 | 8.768 | 8.768 | 8.768 | 200 |
| 1718310420 | 8.8539999 | -0.28 | -3.07 | 8.9 | 9 | 8.8539999 | 1158 |
| 1718224020 | 9.134 | -0.15 | -1.59 | 9.318 | 9.362 | 9.134 | 1010 |
| 1718137620 | 9.282 | 0.02 | 0.26 | 9.34 | 9.34 | 9.208 | 1380 |
| 1718051220 | 9.2579999 | -0.25 | -2.67 | 9.4019999 | 9.4019999 | 9.2579999 | 2215 |
| 1717792020 | 9.512 | 0.01 | 0.13 | 9.478 | 9.528 | 9.326 | 122 |
| 1717705620 | 9.5 | 0.1 | 1.02 | 9.468 | 9.502 | 9.468 | 674 |
| 1717619220 | 9.404 | 0.15 | 1.66 | 9.428 | 9.428 | 9.404 | 210 |
| 1717532820 | 9.25 | 0.27 | 3.03 | 9.2479999 | 9.25 | 9.2479999 | 9254 |
| 1717446420 | 8.978 | -0.13 | -1.41 | 9.2159999 | 9.2159999 | 8.978 | 348 |
| 1717187220 | 9.106 | 0.16 | 1.74 | 9.01 | 9.106 | 8.97 | 1330 |
| 1717100820 | 8.9499999 | 0.06 | 0.72 | 8.948 | 8.9499999 | 8.946 | 1766 |
| 1717014420 | 8.8859999 | -0.33 | -3.62 | 9.086 | 9.086 | 8.8859999 | 888 |
| 1716928020 | 9.22 | -0.09 | -1.01 | 9.052 | 9.25 | 9.052 | 1156 |
| 1716841560 | 9.314 | 0.04 | 0.47 | 9.3 | 9.314 | 9.1519999 | 454 |
| 1716582420 | 9.27 | 0.17 | 1.85 | 9.112 | 9.27 | 9.112 | 425 |
| 1716496020 | 9.102 | 0.22 | 2.48 | 9.3119999 | 9.3119999 | 9.0719999 | 931 |
| 1716409620 | 8.882 | 0.02 | 0.27 | 8.882 | 8.882 | 8.882 | 30 |
| 1716323160 | 8.858 | -0.12 | -1.31 | 8.76 | 8.866 | 8.76 | 900 |
| 1716236760 | 8.976 | 0.15 | 1.65 | 8.842 | 9.142 | 8.842 | 37827 |
| 1715977620 | 8.83 | -0.12 | -1.36 | 8.8 | 8.85 | 8.6519999 | 2403 |
| 1715891220 | 8.952 | -0.2 | -2.16 | 8.954 | 8.954 | 8.952 | 501 |
| 1715804820 | 9.15 | 0.2 | 2.19 | 9.0299999 | 9.158 | 9.0299999 | 131 |
| 1715718420 | 8.954 | -0.03 | -0.38 | 8.954 | 8.954 | 8.954 | 100 |
| 1715631960 | 8.988 | -0.1 | -1.06 | 8.954 | 8.988 | 8.954 | 668 |
| 1715372820 | 9.084 | -0.31 | -3.26 | 9.01 | 9.108 | 9.01 | 1080 |
| 1715286420 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1715200020 | 9.39 | -0.05 | -0.53 | 9.38 | 9.39 | 9.374 | 232 |
| 1715113620 | 9.44 | -0.1 | -1.03 | 9.504 | 9.504 | 9.246 | 351 |
| 1715027220 | 9.538 | 0.12 | 1.25 | 9.4499999 | 9.538 | 9.438 | 1318 |
| 1714768020 | 9.42 | -0.05 | -0.57 | 9.458 | 9.57 | 9.42 | 2190 |
| 1714681560 | 9.474 | 0.43 | 4.71 | 9.272 | 9.474 | 9.272 | 222 |
| 1714508820 | 9.048 | 0.17 | 1.96 | 8.8219999 | 9.048 | 8.8219999 | 1859 |
| 1714422420 | 8.874 | -0.12 | -1.38 | 8.91 | 9 | 8.76 | 26215 |
| 1714163220 | 8.9979999 | -0 | -0.02 | 9.012 | 9.012 | 8.9979999 | 586 |
| 1714076820 | 9 | 0.07 | 0.74 | 8.84 | 9.238 | 8.84 | 2385 |
| 1713990420 | 8.9339999 | -0.03 | -0.31 | 8.942 | 8.984 | 8.802 | 1112 |
| 1713903960 | 8.962 | -0.09 | -0.95 | 9.106 | 9.138 | 8.93 | 2398 |
| 1713817560 | 9.048 | 0.09 | 0.98 | 8.954 | 9.048 | 8.954 | 265 |
| 1713558420 | 8.96 | 0.01 | 0.13 | 9.1359999 | 9.174 | 8.96 | 915 |
| 1713472020 | 8.948 | -0.08 | -0.84 | 9.058 | 9.058 | 8.88 | 542 |
| 1713385620 | 9.0239999 | 0.13 | 1.42 | 8.898 | 9.0239999 | 8.898 | 1725 |
| 1713299220 | 8.898 | 0.2 | 2.32 | 8.898 | 8.898 | 8.898 | 200 |
| 1713212820 | 8.696 | -0.47 | -5.11 | 8.922 | 8.922 | 8.696 | 13049 |
| 1712953620 | 9.164 | -0.57 | -5.86 | 9.552 | 9.598 | 8.454 | 12349 |
| 1712867220 | 9.734 | 0.18 | 1.91 | 9.734 | 9.734 | 9.734 | 2 |
| 1712780760 | 9.552 | -0.05 | -0.52 | 9.596 | 9.666 | 9.552 | 1380 |
| 1712694360 | 9.602 | -0.22 | -2.24 | 9.576 | 9.7579999 | 9.576 | 2274 |
| 1712607960 | 9.8219999 | 0.03 | 0.29 | 9.816 | 9.844 | 9.8 | 488 |
| 1712348760 | 9.794 | 0 | 0.00 | 9.794 | 9.794 | 9.794 | 0 |
| 1712262360 | 9.794 | -0.2 | -2.04 | 9.858 | 9.892 | 9.794 | 785 |
| 1712175960 | 9.9979999 | 0.09 | 0.87 | 9.9499999 | 9.9979999 | 9.8699999 | 345 |
| 1712089560 | 9.912 | 0.03 | 0.30 | 10.235 | 10.244999 | 9.912 | 2370 |
| 1711661160 | 9.882 | -0.6 | -5.71 | 9.8539999 | 9.882 | 9.8539999 | 101 |
| 1711574820 | 10.48 | 0.13 | 1.21 | 10.205 | 10.5 | 10.205 | 501 |
| 1711488360 | 10.355 | 0.16 | 1.57 | 10.3 | 10.355 | 10.3 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
