Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eisai Co., Ltd. logo
4523.T
Eisai Co., Ltd.
06:30:00
3902 ¥
0.0000 (%0.00)
Previous Close: 3969
Day Low₺3872
Day High₺3944
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4523.T: Eisai Co., Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,941.3707
CLOSE 2,954.0541

Low

LOW 1,799

High

HIGH 4,000
DATEOPENHIGHLOWCLOSE
01/04/20001,9651,9651,8801,880
01/05/20001,8001,8241,7991,800
01/06/20001,8902,1001,8702,095
01/07/20002,2002,2002,0502,125
01/10/20002,1252,1252,1252,125
01/11/20002,1402,1401,9762,070
01/12/20002,0552,0601,9952,045
01/13/20002,0152,0802,0002,080
01/14/20002,1002,2002,1002,135
01/17/20002,2552,3202,2502,275
01/18/20002,2752,3002,2502,300
01/19/20002,2802,4002,2802,400
01/20/20002,3002,3102,1402,220
01/21/20002,2402,2702,1752,220
01/24/20002,1802,2302,1752,230
01/25/20002,1502,1902,1352,135
01/26/20002,1002,1402,0352,035
01/27/20002,0452,0902,0452,065
01/28/20002,0552,0801,9701,970
01/31/20002,0002,0451,9902,000
02/01/20002,0802,1102,0602,085
02/02/20002,1452,2002,1002,180
02/03/20002,2002,2852,1002,100
02/04/20002,1302,1802,1002,130
02/07/20002,2002,2002,1002,105
02/08/20002,1102,1502,0902,090
02/09/20002,0902,1202,0702,100
02/10/20002,1402,1402,0402,050
02/11/20002,0502,0502,0502,050
02/14/20002,0902,1002,0102,050
02/15/20002,0502,0602,0152,015
02/16/20002,0502,1152,0402,115
02/17/20002,2352,4202,2002,330
02/18/20002,4402,4952,3702,400
02/21/20002,4002,4002,2702,300
02/22/20002,3102,3202,1102,110
02/23/20002,1502,3052,1402,305
02/24/20002,3452,3452,1952,205
02/25/20002,2152,3002,2052,295
02/28/20002,4502,4502,3802,410
02/29/20002,4502,6502,4402,595
03/01/20002,5552,5602,4252,500
03/02/20002,4152,4752,4102,435
03/03/20002,4702,5002,4252,425
03/06/20002,4252,4452,4202,430
03/07/20002,4102,4252,2502,255
03/08/20002,4102,4552,3802,425
03/09/20002,4002,4502,3502,370
03/10/20002,4502,4902,4152,490
03/13/20002,5002,5602,4802,535
03/14/20002,5202,5202,4552,495
03/15/20002,4802,5152,4452,515
03/16/20002,4802,5002,4502,500
03/17/20002,5002,5002,4002,500
03/20/20002,5002,5002,5002,500
03/21/20002,5002,5152,4752,500
03/22/20002,4902,5052,4902,500
03/23/20002,5102,6052,5102,600
03/24/20002,6002,6902,5802,615
03/27/20002,6152,7802,5802,780
03/28/20002,6102,6802,5202,680
03/29/20002,6002,6752,5952,675
03/30/20002,6502,6902,6152,665
03/31/20002,6852,7452,6602,705
04/03/20002,7002,7752,6602,740
04/04/20002,7752,8502,7502,835
04/05/20002,7952,8102,7802,805
04/06/20002,8402,8402,7202,800
04/07/20002,7602,8002,7002,800
04/10/20002,7952,7952,6752,700
04/11/20002,6602,6952,6252,630
04/12/20002,6952,8002,6802,760
04/13/20002,6652,7352,6652,735
04/14/20002,7752,7952,7352,765
04/17/20002,8552,9852,7302,900
04/18/20002,9002,9502,8102,950
04/19/20002,9502,9952,8202,995
04/20/20002,9953,1002,9003,100
04/21/20003,1003,6003,0603,600
04/24/20003,2003,3703,1003,220
04/25/20003,1703,2203,1003,220
04/26/20003,2703,3303,2203,310
04/27/20003,2103,2103,0703,130
04/28/20003,0803,1903,0703,150
05/01/20003,1303,2903,1303,270
05/02/20003,2203,2303,1603,190
05/03/20003,1903,1903,1903,190
05/04/20003,1903,1903,1903,190
05/05/20003,1903,1903,1903,190
05/08/20003,1603,2003,1603,200
05/09/20003,2003,2003,2003,200
05/10/20003,2903,2903,1403,260
05/11/20003,1503,2203,1103,140
05/12/20003,1603,2303,1003,210
05/15/20003,1603,2403,1203,220
05/16/20003,2303,2703,2003,230
05/17/20003,1803,1803,1203,120
05/18/20003,1203,1303,0903,110
05/19/20003,0103,0302,9603,000
05/22/20003,0003,0802,9703,000
05/23/20002,9502,9702,8852,915
05/24/20002,7952,7952,6252,625
05/25/20002,6602,7302,6502,665
05/26/20002,5852,5852,3352,350
05/29/20002,4302,4402,4052,425
05/30/20002,4252,4252,4252,425
05/31/20002,3902,3902,3152,320
06/01/20002,3002,5002,3002,490
06/02/20002,5002,5402,4302,445
06/05/20002,5252,5252,4152,425
06/06/20002,4652,5302,4452,500
06/07/20002,5402,5502,4902,545
06/08/20002,6252,6802,6202,635
06/09/20002,5552,6202,5302,555
06/12/20002,5902,6352,5902,625
06/13/20002,6252,6502,5952,650
06/14/20002,6902,6952,6352,635
06/15/20002,6952,7352,6502,665
06/16/20002,6902,7652,6852,725
06/19/20002,7402,8102,7402,810
06/20/20002,8002,8152,7402,775
06/21/20002,8002,8302,7902,810
06/22/20002,7702,8752,7552,875
06/23/20002,8752,9702,8702,910
06/26/20002,9102,9202,8252,880
06/27/20002,9202,9802,9202,960
06/28/20002,9803,1002,9803,040
06/29/20003,0903,3003,0803,300
06/30/20003,3003,4103,3003,400
07/03/20003,2503,3503,2003,270
07/04/20003,2503,2703,0703,070
07/05/20003,0303,1403,0003,010
07/06/20003,1203,1803,0903,180
07/07/20003,2303,2303,0903,100
07/10/20003,1103,1803,1003,160
07/11/20003,1203,1703,1203,170
07/12/20003,2303,2703,1203,240
07/13/20003,2003,2003,0703,120
07/14/20003,0803,1703,0703,160
07/17/20003,1603,2003,0903,100
07/18/20003,1003,1002,8352,875
07/19/20003,1003,1002,8352,875
07/20/20002,8752,8752,8752,875
07/21/20002,9803,0502,9503,010
07/24/20003,0103,0102,9552,980
07/25/20003,0003,0502,9903,050
07/26/20002,8302,8502,7502,795
07/27/20002,8252,9202,8252,910
07/28/20002,8302,8752,7902,815
07/31/20002,7352,7602,7152,730
08/01/20002,7952,8852,7602,875
08/02/20002,8902,9102,8352,910
08/03/20002,8302,8302,7302,785
08/04/20002,7802,8602,7702,805
08/07/20002,8802,9452,8452,945
08/08/20002,9502,9602,8502,925
08/09/20002,9653,0702,9503,060
08/10/20002,9602,9652,8902,895
08/11/20002,8703,0302,8702,980
08/14/20002,9503,0302,9502,965
08/15/20003,0103,0502,9803,040
08/16/20003,0203,0402,9953,020
08/17/20002,9803,0302,9703,030
08/18/20002,9803,0102,9603,010
08/21/20003,0203,0703,0103,070
08/22/20003,0903,1603,0503,160
08/23/20003,2003,2003,1603,200
08/24/20003,1803,2603,1603,220
08/25/20003,1603,2503,1503,220
08/28/20003,3003,4103,2603,400
08/29/20003,3503,3503,2603,270
08/30/20003,2303,3203,2003,260
08/31/20003,2303,3803,2203,220
09/01/20003,2203,2903,0303,090
09/04/20003,0403,0803,0003,030
09/05/20003,0003,0302,9402,950
09/06/20002,9503,0002,9252,925
09/07/20002,8852,9802,8852,970
09/08/20003,0403,1002,9703,100
09/11/20003,1503,1502,9303,100
09/12/20003,1003,1903,0403,180
09/13/20003,2203,3903,2103,340
09/14/20003,3903,3903,2703,350
09/15/20003,3503,3503,3503,350
09/18/20003,3403,4003,3203,360
09/19/20003,3203,4203,3203,420
09/20/20003,3303,4003,3103,310
09/21/20003,3503,4103,3303,370
09/22/20003,3303,3703,3003,310
09/25/20003,3703,5003,3503,450
09/26/20003,3403,3503,2503,310
09/27/20003,3603,5403,3403,480
09/28/20003,4303,5803,4203,450
09/29/20003,5003,5403,4103,410
10/02/20003,1603,2403,1203,240
10/03/20003,2803,4403,2803,430
10/04/20003,4503,5203,4203,500
10/05/20003,4003,4103,3503,400
10/06/20003,3003,3403,2603,280
10/09/20003,2803,2803,2803,280
10/10/20003,2003,2603,1203,200
10/11/20003,2503,3303,2303,320
10/12/20003,3403,3803,2603,300
10/13/20003,2003,2403,1703,200
10/16/20003,2003,2003,2003,200
10/17/20003,2003,2703,1803,210
10/18/20003,1903,2803,1203,270
10/19/20003,3703,3703,2803,360
10/20/20003,3103,3503,2203,270
10/23/20003,2703,3503,2203,330
10/24/20003,2603,2703,2103,260
10/25/20003,2303,3203,2003,220
10/26/20003,2503,3403,2003,340
10/27/20003,3403,3403,3403,340
10/30/20003,2903,3703,2703,300
10/31/20003,3703,3703,3203,360
11/01/20003,3103,4003,2803,390
11/02/20003,3903,4103,3503,370
11/03/20003,3703,3703,3703,370
11/06/20003,3203,4003,3203,400
11/07/20003,4503,4503,3103,360
11/08/20003,3103,4603,3103,350
11/09/20003,3503,3603,3103,330
11/10/20003,3003,4703,3003,470
11/13/20003,5203,6503,5003,600
11/14/20003,6003,6803,5803,660
11/15/20003,6103,6203,5503,580
11/16/20003,6003,6003,4803,530
11/17/20003,5503,6503,5403,610
11/20/20003,5403,7003,5403,680
11/21/20003,5803,7003,5803,700
11/22/20003,7003,7803,6603,700
11/23/20003,7003,7003,7003,700
11/24/20003,7603,7903,7303,780
11/27/20003,7603,7603,6603,740
11/28/20003,6503,7303,6303,680
11/29/20003,6903,7603,6803,680
11/30/20003,6803,8103,6803,800
12/01/20003,7503,8203,7203,720
12/04/20003,6703,7203,6503,690
12/05/20003,6703,6903,5703,570
12/06/20003,5203,5803,4803,540
12/07/20003,5503,5703,4603,570
12/08/20003,5503,5803,4303,450
12/11/20003,4603,6903,4603,650
12/12/20003,7003,7303,6303,630
12/13/20003,6503,7903,5103,660
12/14/20003,6703,7303,6503,680
12/15/20003,6703,7403,5503,700
12/18/20003,6003,7103,6003,710
12/19/20003,6603,6603,5103,520
12/20/20003,5003,6603,4903,540
12/21/20003,5103,6303,3503,580
12/22/20003,5703,6803,5103,650
12/25/20003,7003,7703,7003,770
12/26/20003,7503,8403,7503,840
12/27/20003,8404,0003,8204,000
12/28/20003,9903,9903,8803,960
12/29/20003,9904,0003,9004,000