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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,484.1762
CLOSE 2,482.5096

Low

LOW 2,040

High

HIGH 2,990
DATEOPENHIGHLOWCLOSE
01/01/20032,6652,6652,6652,665
01/02/20032,6652,6652,6652,665
01/03/20032,6652,6652,6652,665
01/06/20032,6852,7302,6652,665
01/07/20032,6602,7052,6602,660
01/08/20032,5852,6602,5602,585
01/09/20032,5552,5902,5402,555
01/10/20032,5752,6002,5502,575
01/13/20032,5752,5752,5752,575
01/14/20032,6002,6352,5752,600
01/15/20032,6302,6302,5552,630
01/16/20032,6002,6202,5602,600
01/17/20032,5852,6252,5802,585
01/20/20032,5452,5902,5152,545
01/21/20032,6052,6102,5252,605
01/22/20032,5452,5902,5302,545
01/23/20032,6002,6152,5302,600
01/24/20032,5452,5902,5352,545
01/27/20032,5002,5202,4702,500
01/28/20032,4802,5102,4652,480
01/29/20032,4852,4902,4252,445
01/30/20032,4352,4852,4302,435
01/31/20032,3902,4252,3652,390
02/03/20032,4202,4352,3452,420
02/04/20032,3902,4302,3852,390
02/05/20032,4002,4602,3652,400
02/06/20032,3502,3802,3302,350
02/07/20032,3602,3602,3252,360
02/10/20032,3552,3602,3302,355
02/11/20032,3552,3552,3552,355
02/12/20032,3802,4052,3702,380
02/13/20032,3702,4352,3502,370
02/14/20032,3402,3852,3352,340
02/17/20032,3402,3652,3302,340
02/18/20032,3352,3452,3252,340
02/19/20032,3502,3802,3352,350
02/20/20032,3552,3652,3452,355
02/21/20032,3502,3652,3402,340
02/24/20032,3452,3652,3302,345
02/25/20032,3452,3452,2202,290
02/26/20032,3102,3202,2802,310
02/27/20032,3302,3502,2752,330
02/28/20032,3002,3302,2402,300
03/03/20032,2952,3002,2502,295
03/04/20032,3402,3452,3002,340
03/05/20032,3402,3552,2802,340
03/06/20032,3052,3652,3002,305
03/07/20032,2152,2902,2102,215
03/10/20032,2552,2902,2202,250
03/11/20032,1452,2352,1302,145
03/12/20032,1852,2302,1502,185
03/13/20032,1502,2102,1502,150
03/14/20032,1852,1852,1852,185
03/17/20032,1652,2202,1652,165
03/18/20032,2102,2852,2102,210
03/19/20032,2502,2502,1702,250
03/20/20032,2652,3152,2652,265
03/21/20032,2502,2502,2502,250
03/24/20032,3152,3502,3152,315
03/25/20032,3002,3402,2902,300
03/26/20032,3452,3552,2952,345
03/27/20032,3302,3552,3102,345
03/28/20032,2752,3352,2452,275
03/31/20032,1852,2702,1602,185
04/01/20032,1602,1952,1602,185
04/02/20032,1952,2102,1752,200
04/03/20032,1702,2302,1702,185
04/04/20032,1852,2002,1702,185
04/07/20032,2752,2802,1902,275
04/08/20032,2652,2752,2252,265
04/09/20032,2502,2602,2052,250
04/10/20032,2002,2352,1802,200
04/11/20032,1552,2302,1502,155
04/14/20032,1552,1952,1302,155
04/15/20032,0852,1802,0802,085
04/16/20032,1352,1552,1052,135
04/17/20032,1352,1452,1152,135
04/18/20032,1402,1452,1202,125
04/21/20032,1352,1752,1302,140
04/22/20032,1352,1352,1352,135
04/23/20032,1252,1402,0652,125
04/24/20032,1852,1852,1302,185
04/25/20032,1202,1502,1002,120
04/28/20032,1252,1252,0902,100
04/29/20032,1002,1002,1002,100
04/30/20032,1052,1602,0902,105
05/01/20032,0802,1102,0402,100
05/02/20032,1002,1002,0402,050
05/05/20032,0502,0502,0502,050
05/06/20032,0852,1602,0802,145
05/07/20032,1052,1052,1052,105
05/08/20032,1752,1752,1152,125
05/09/20032,1652,2152,1402,215
05/12/20032,2502,2552,1952,210
05/13/20032,2302,2802,2152,240
05/14/20032,3402,3452,2952,300
05/15/20032,3202,3352,2902,320
05/16/20032,3602,4002,3502,380
05/19/20032,3852,3902,3402,370
05/20/20032,3702,3752,3402,345
05/21/20032,3552,3602,3152,330
05/22/20032,3352,3952,3302,385
05/23/20032,4002,4152,3852,405
05/26/20032,4152,4452,4052,405
05/27/20032,4252,4252,4002,415
05/28/20032,4402,4702,4402,450
05/29/20032,4702,5102,4552,505
05/30/20032,5202,5402,4802,480
06/02/20032,4852,5252,4852,490
06/03/20032,5052,5502,5002,535
06/04/20032,5402,5852,5302,535
06/05/20032,5552,5652,4352,465
06/06/20032,4352,4702,3902,460
06/09/20032,4452,4502,3902,395
06/10/20032,4052,4702,4052,460
06/11/20032,4752,5152,4602,480
06/12/20032,4752,4802,4402,470
06/13/20032,4902,5352,4702,525
06/16/20032,5102,5402,4652,500
06/17/20032,5052,5302,5052,525
06/18/20032,5502,6002,5452,580
06/19/20032,5802,5802,5402,580
06/20/20032,5802,6202,5702,615
06/23/20032,6302,6452,6102,620
06/24/20032,6302,6352,5652,580
06/25/20032,6002,6102,5502,560
06/26/20032,5702,5902,5102,550
06/27/20032,5202,5502,5002,510
06/30/20032,4702,4952,4652,470
07/01/20032,4602,5352,4202,515
07/02/20032,4752,5402,4752,535
07/03/20032,5402,5702,4502,515
07/04/20032,3952,4602,3652,430
07/07/20032,2702,4302,2402,430
07/08/20032,3352,3402,2702,285
07/09/20032,2902,3952,2852,285
07/10/20032,4352,4552,4002,450
07/11/20032,4452,4452,3652,405
07/14/20032,3952,4502,3402,450
07/15/20032,4202,4202,3652,385
07/16/20032,4002,4002,3552,380
07/17/20032,4002,4202,3802,380
07/18/20032,4602,4702,4302,450
07/21/20032,4502,4502,4502,450
07/22/20032,4502,4502,3602,400
07/23/20032,3902,4052,3702,385
07/24/20032,3652,4052,3552,385
07/25/20032,3852,3902,3402,375
07/28/20032,3902,4452,3802,445
07/29/20032,4652,4952,4102,425
07/30/20032,4252,4402,3452,355
07/31/20032,3602,4002,3602,370
08/01/20032,3452,3702,2902,295
08/04/20032,2952,3002,2402,240
08/05/20032,2502,2802,2252,265
08/06/20032,2452,3152,2452,265
08/07/20032,2352,2552,1752,180
08/08/20032,1702,2452,1702,225
08/11/20032,2102,3002,2102,300
08/12/20032,3152,3502,2102,300
08/13/20032,3402,3402,3102,310
08/14/20032,3102,3402,2702,340
08/15/20032,3352,3402,3002,300
08/18/20032,3402,3552,3202,350
08/19/20032,3902,3902,3102,350
08/20/20032,3152,3752,3152,315
08/21/20032,3052,3802,3052,340
08/22/20032,3802,4002,3652,365
08/25/20032,3952,4102,3752,410
08/26/20032,4102,4202,4002,410
08/27/20032,4202,4352,4052,410
08/28/20032,4252,4302,3702,420
08/29/20032,4202,4502,3852,440
09/01/20032,4602,4802,4202,440
09/02/20032,4502,4802,4202,480
09/03/20032,4702,4752,4052,440
09/04/20032,4602,5352,4552,525
09/05/20032,5402,5452,5152,535
09/08/20032,5502,5952,5452,570
09/09/20032,5802,5852,5352,535
09/10/20032,5702,5952,5602,565
09/11/20032,5552,5752,4902,495
09/12/20032,5202,5452,5052,525
09/15/20032,5252,5252,5252,525
09/16/20032,5802,5802,4952,495
09/17/20032,6002,6852,5952,680
09/18/20032,7002,7452,6802,680
09/19/20032,7652,8302,7452,745
09/22/20032,7502,7652,6152,740
09/23/20032,6152,6152,6152,615
09/24/20032,6952,7302,6152,615
09/25/20032,7052,7202,6802,720
09/26/20032,6102,6902,6102,690
09/29/20032,6052,6352,5752,635
09/30/20032,6002,6852,6002,610
10/01/20032,6102,6902,6102,680
10/02/20032,6952,7602,6602,680
10/03/20032,7502,7752,7252,760
10/06/20032,8002,8052,7102,715
10/07/20032,7502,7502,7052,740
10/08/20032,7452,7552,6102,620
10/09/20032,6552,7002,6402,700
10/10/20032,6452,7252,6252,665
10/13/20032,7152,7602,7002,700
10/14/20032,7302,7352,7052,710
10/15/20032,6702,7252,6302,670
10/16/20032,6702,7252,6302,670
10/17/20032,6802,6902,6002,670
10/20/20032,5502,6302,5252,595
10/21/20032,6252,6252,5802,590
10/22/20032,5502,6052,5202,525
10/23/20032,5502,6052,5202,590
10/24/20032,5402,6052,4602,525
10/27/20032,5402,6552,5002,500
10/28/20032,6002,6652,6002,650
10/29/20032,6002,6652,6002,600
10/30/20032,6302,6602,5802,650
10/31/20032,6202,6452,5352,620
11/03/20032,6352,6402,5902,630
11/04/20032,6352,6402,5802,580
11/05/20032,7102,7252,6302,645
11/06/20032,7102,7352,6302,630
11/07/20032,6752,7002,6552,700
11/10/20032,7102,7102,6502,660
11/11/20032,7202,7302,6502,715
11/12/20032,7002,7352,6602,660
11/13/20032,7402,7402,6652,680
11/14/20032,7002,7402,7002,715
11/17/20032,7452,8302,7052,760
11/18/20032,7452,8302,7052,760
11/19/20032,8002,8002,8002,800
11/20/20032,8002,8952,7902,895
11/21/20032,8152,8802,8152,870
11/24/20032,8702,8702,8702,870
11/25/20032,8952,8952,8102,830
11/26/20032,8402,8902,8352,870
11/27/20032,8502,8552,7802,805
11/28/20032,8052,8102,7552,775
12/01/20032,7802,8952,7452,865
12/02/20032,9002,9152,8752,895
12/03/20032,9002,9502,8902,915
12/04/20032,9252,9352,9152,925
12/05/20032,9302,9402,9152,940
12/08/20032,9052,9502,8902,895
12/09/20032,9302,9502,9252,935
12/10/20032,9702,9702,9352,950
12/11/20032,9602,9802,9602,980
12/12/20032,9702,9902,8652,905
12/15/20032,9752,9802,9602,965
12/16/20032,9252,9752,9102,970
12/17/20032,8852,9402,8802,900
12/18/20032,8052,8352,8052,810
12/19/20032,8952,9202,8652,880
12/22/20032,9002,9152,8902,910
12/23/20032,9102,9102,9102,910
12/24/20032,8902,9002,8802,900
12/25/20032,8652,8702,8602,870
12/26/20032,8502,8702,8502,870
12/29/20032,8802,9202,8752,885
12/30/20032,9302,9402,8902,890
12/31/20032,8902,8902,8902,890