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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3,009.1985

CLOSE 3,008.7595

Low

LOW 2,635

High

HIGH 3,370

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	2,890	2,890	2,890	2,890
01/02/2004	2,890	2,890	2,890	2,890
01/05/2004	2,950	2,990	2,930	2,990
01/06/2004	2,955	2,980	2,950	2,970
01/07/2004	2,965	2,970	2,950	2,960
01/08/2004	2,955	2,965	2,910	2,915
01/09/2004	2,875	2,875	2,800	2,800
01/12/2004	2,800	2,800	2,800	2,800
01/13/2004	2,805	2,810	2,780	2,780
01/14/2004	2,785	2,785	2,720	2,735
01/15/2004	2,745	2,755	2,680	2,690
01/16/2004	2,695	2,730	2,695	2,725
01/19/2004	2,745	2,755	2,700	2,755
01/20/2004	2,725	2,795	2,710	2,735
01/21/2004	2,755	2,785	2,740	2,765
01/22/2004	2,785	2,820	2,775	2,805
01/23/2004	2,815	2,815	2,750	2,790
01/26/2004	2,790	2,805	2,780	2,790
01/27/2004	2,830	2,835	2,800	2,810
01/28/2004	2,790	2,820	2,755	2,815
01/29/2004	2,775	2,815	2,775	2,815
01/30/2004	2,790	2,800	2,765	2,790
02/02/2004	2,805	2,850	2,795	2,850
02/03/2004	2,855	2,890	2,835	2,890
02/04/2004	2,860	2,870	2,805	2,830
02/05/2004	2,815	2,840	2,810	2,830
02/06/2004	2,840	2,840	2,765	2,780
02/09/2004	2,755	2,780	2,680	2,705
02/10/2004	2,720	2,790	2,720	2,760
02/11/2004	2,760	2,760	2,760	2,760
02/12/2004	2,800	2,870	2,800	2,870
02/13/2004	2,820	2,840	2,810	2,835
02/16/2004	2,850	2,870	2,830	2,850
02/17/2004	2,830	2,855	2,815	2,820
02/18/2004	2,830	2,845	2,815	2,835
02/19/2004	2,820	2,825	2,765	2,785
02/20/2004	2,755	2,780	2,745	2,765
02/23/2004	2,755	2,790	2,750	2,760
02/24/2004	2,785	2,790	2,745	2,750
02/25/2004	2,800	2,825	2,750	2,805
02/26/2004	2,810	2,865	2,800	2,865
02/27/2004	2,885	2,965	2,875	2,965
03/01/2004	2,935	2,965	2,900	2,910
03/02/2004	2,890	2,935	2,855	2,860
03/03/2004	2,855	2,900	2,835	2,840
03/04/2004	2,875	2,905	2,840	2,855
03/05/2004	2,895	2,915	2,860	2,895
03/08/2004	2,905	2,905	2,870	2,875
03/09/2004	2,890	2,930	2,880	2,915
03/10/2004	2,900	2,925	2,860	2,890
03/11/2004	2,895	2,905	2,865	2,865
03/12/2004	2,790	2,860	2,770	2,800
03/15/2004	2,825	2,855	2,805	2,820
03/16/2004	2,810	2,835	2,800	2,800
03/17/2004	2,830	2,860	2,790	2,830
03/18/2004	2,870	2,880	2,825	2,845
03/19/2004	2,865	2,870	2,825	2,840
03/22/2004	2,825	2,855	2,815	2,815
03/23/2004	2,735	2,790	2,735	2,780
03/24/2004	2,775	2,800	2,770	2,795
03/25/2004	2,820	2,830	2,800	2,830
03/26/2004	2,830	2,845	2,820	2,835
03/29/2004	2,850	2,850	2,815	2,825
03/30/2004	2,855	2,870	2,835	2,835
03/31/2004	2,835	2,865	2,815	2,820
04/01/2004	2,840	2,860	2,820	2,825
04/02/2004	2,830	2,870	2,810	2,840
04/05/2004	2,880	2,880	2,820	2,845
04/06/2004	2,850	2,860	2,840	2,850
04/07/2004	2,860	2,865	2,850	2,855
04/08/2004	2,865	2,865	2,835	2,840
04/09/2004	2,820	2,855	2,815	2,825
04/12/2004	2,835	2,860	2,830	2,860
04/13/2004	2,885	2,890	2,855	2,855
04/14/2004	2,850	2,870	2,840	2,870
04/15/2004	2,865	2,870	2,750	2,765
04/16/2004	2,850	2,855	2,780	2,820
04/19/2004	2,820	2,850	2,795	2,845
04/20/2004	2,865	2,885	2,830	2,855
04/21/2004	2,870	2,880	2,835	2,870
04/22/2004	2,830	2,865	2,800	2,830
04/23/2004	2,865	2,870	2,830	2,865
04/26/2004	2,875	2,900	2,860	2,900
04/27/2004	2,895	2,905	2,865	2,890
04/28/2004	2,865	2,895	2,850	2,860
04/29/2004	2,860	2,860	2,860	2,860
04/30/2004	2,810	2,850	2,805	2,820
05/03/2004	2,820	2,820	2,820	2,820
05/04/2004	2,820	2,820	2,820	2,820
05/05/2004	2,820	2,820	2,820	2,820
05/06/2004	2,825	2,845	2,805	2,835
05/07/2004	2,770	2,780	2,730	2,750
05/10/2004	2,790	2,805	2,655	2,665
05/11/2004	2,670	2,705	2,635	2,665
05/12/2004	2,765	2,780	2,710	2,765
05/13/2004	2,775	2,790	2,685	2,700
05/14/2004	2,830	2,850	2,780	2,800
05/17/2004	2,805	2,815	2,755	2,785
05/18/2004	2,760	2,790	2,740	2,770
05/19/2004	2,750	2,800	2,740	2,800
05/20/2004	2,805	2,815	2,750	2,785
05/21/2004	2,815	2,855	2,790	2,850
05/24/2004	2,835	2,855	2,820	2,840
05/25/2004	2,825	2,845	2,795	2,845
05/26/2004	2,870	2,890	2,845	2,870
05/27/2004	2,850	2,870	2,835	2,860
05/28/2004	2,870	2,895	2,850	2,870
05/31/2004	2,900	2,900	2,825	2,870
06/01/2004	2,920	2,935	2,885	2,920
06/02/2004	2,905	2,930	2,885	2,920
06/03/2004	2,910	2,940	2,875	2,895
06/04/2004	2,900	2,930	2,890	2,930
06/07/2004	2,970	2,995	2,925	2,975
06/08/2004	2,990	2,990	2,965	2,980
06/09/2004	2,985	3,000	2,970	2,990
06/10/2004	2,995	3,050	2,985	3,040
06/11/2004	3,080	3,140	3,040	3,100
06/14/2004	3,080	3,100	3,040	3,070
06/15/2004	3,080	3,140	3,070	3,080
06/16/2004	3,160	3,180	3,100	3,180
06/17/2004	3,120	3,180	3,080	3,180
06/18/2004	3,170	3,230	3,130	3,140
06/21/2004	3,300	3,320	3,210	3,230
06/22/2004	3,170	3,230	3,150	3,230
06/23/2004	3,280	3,310	3,250	3,270
06/24/2004	3,280	3,340	3,250	3,300
06/25/2004	3,230	3,250	3,160	3,210
06/28/2004	3,060	3,110	3,040	3,100
06/29/2004	3,070	3,140	3,060	3,130
06/30/2004	3,140	3,160	3,130	3,140
07/01/2004	3,170	3,170	3,150	3,170
07/02/2004	3,190	3,260	3,150	3,190
07/05/2004	3,220	3,290	3,200	3,230
07/06/2004	3,270	3,280	3,240	3,280
07/07/2004	3,260	3,260	3,170	3,200
07/08/2004	3,230	3,240	3,140	3,150
07/09/2004	3,100	3,240	3,100	3,210
07/12/2004	3,220	3,220	3,160	3,210
07/13/2004	3,240	3,280	3,220	3,260
07/14/2004	3,300	3,310	3,170	3,170
07/15/2004	3,210	3,290	3,210	3,270
07/16/2004	3,200	3,250	3,190	3,200
07/19/2004	3,200	3,200	3,200	3,200
07/20/2004	3,150	3,190	3,110	3,170
07/21/2004	3,180	3,250	3,170	3,250
07/22/2004	3,200	3,230	3,180	3,210
07/23/2004	3,220	3,230	3,180	3,190
07/26/2004	3,140	3,200	3,140	3,180
07/27/2004	3,140	3,180	3,140	3,170
07/28/2004	3,160	3,180	3,150	3,170
07/29/2004	3,180	3,250	3,170	3,250
07/30/2004	3,270	3,320	3,250	3,270
08/02/2004	3,230	3,240	3,180	3,200
08/03/2004	3,190	3,190	3,150	3,180
08/04/2004	3,170	3,190	3,150	3,160
08/05/2004	3,140	3,180	3,110	3,120
08/06/2004	3,130	3,150	3,110	3,130
08/09/2004	3,080	3,130	3,070	3,110
08/10/2004	3,060	3,090	3,060	3,070
08/11/2004	3,070	3,090	3,050	3,080
08/12/2004	3,090	3,150	3,070	3,080
08/13/2004	3,030	3,060	2,995	3,010
08/16/2004	3,060	3,090	3,020	3,080
08/17/2004	3,080	3,100	3,030	3,050
08/18/2004	3,000	3,030	3,000	3,010
08/19/2004	3,040	3,120	3,020	3,100
08/20/2004	3,100	3,130	3,100	3,110
08/23/2004	3,090	3,140	3,080	3,120
08/24/2004	3,120	3,120	3,090	3,120
08/25/2004	3,130	3,190	3,090	3,180
08/26/2004	3,190	3,190	3,120	3,130
08/27/2004	3,100	3,170	3,100	3,170
08/30/2004	3,140	3,170	3,130	3,150
08/31/2004	3,140	3,160	3,090	3,120
09/01/2004	3,110	3,150	3,110	3,140
09/02/2004	3,160	3,160	3,130	3,150
09/03/2004	3,160	3,160	3,070	3,080
09/06/2004	3,090	3,140	3,060	3,130
09/07/2004	3,140	3,160	3,120	3,160
09/08/2004	3,180	3,220	3,170	3,190
09/09/2004	3,200	3,210	3,150	3,160
09/10/2004	3,110	3,120	3,060	3,100
09/13/2004	3,120	3,170	3,100	3,130
09/14/2004	3,150	3,170	3,100	3,100
09/15/2004	3,120	3,130	3,080	3,080
09/16/2004	3,080	3,140	3,080	3,130
09/17/2004	3,090	3,110	3,080	3,090
09/20/2004	3,090	3,090	3,090	3,090
09/21/2004	3,100	3,140	3,090	3,120
09/22/2004	3,130	3,160	3,110	3,130
09/23/2004	3,130	3,130	3,130	3,130
09/24/2004	3,110	3,160	3,090	3,150
09/27/2004	3,120	3,140	3,100	3,130
09/28/2004	3,060	3,080	3,040	3,080
09/29/2004	3,110	3,110	3,050	3,050
09/30/2004	3,060	3,080	3,000	3,000
10/01/2004	3,070	3,080	3,030	3,040
10/04/2004	3,110	3,150	3,080	3,140
10/05/2004	3,160	3,200	3,130	3,180
10/06/2004	3,190	3,230	3,160	3,220
10/07/2004	3,260	3,260	3,210	3,240
10/08/2004	3,260	3,280	3,250	3,260
10/11/2004	3,260	3,260	3,260	3,260
10/12/2004	3,260	3,290	3,220	3,240
10/13/2004	3,220	3,280	3,220	3,250
10/14/2004	3,240	3,260	3,200	3,230
10/15/2004	3,210	3,220	3,170	3,170
10/18/2004	3,200	3,210	3,140	3,160
10/19/2004	3,190	3,200	3,160	3,200
10/20/2004	3,150	3,160	3,120	3,140
10/21/2004	3,110	3,120	3,090	3,100
10/22/2004	3,120	3,130	3,090	3,100
10/25/2004	3,050	3,080	3,000	3,050
10/26/2004	3,100	3,110	3,090	3,110
10/27/2004	3,130	3,140	3,090	3,130
10/28/2004	3,130	3,130	3,080	3,090
10/29/2004	3,060	3,090	3,040	3,050
11/01/2004	3,050	3,080	3,030	3,070
11/02/2004	3,080	3,130	3,070	3,120
11/03/2004	3,120	3,120	3,120	3,120
11/04/2004	3,170	3,210	3,150	3,180
11/05/2004	3,130	3,180	3,110	3,160
11/08/2004	3,170	3,180	3,140	3,150
11/09/2004	3,150	3,170	3,140	3,160
11/10/2004	3,170	3,180	3,140	3,180
11/11/2004	3,170	3,170	3,080	3,090
11/12/2004	3,100	3,100	3,080	3,080
11/15/2004	3,080	3,120	3,060	3,110
11/16/2004	3,130	3,160	3,110	3,110
11/17/2004	3,120	3,130	3,100	3,100
11/18/2004	3,120	3,140	3,070	3,090
11/19/2004	3,090	3,110	3,070	3,070
11/22/2004	3,010	3,030	3,000	3,030
11/23/2004	3,030	3,030	3,030	3,030
11/24/2004	2,985	3,010	2,975	2,995
11/25/2004	3,020	3,060	3,010	3,050
11/26/2004	3,070	3,110	3,070	3,080
11/29/2004	3,110	3,120	3,080	3,090
11/30/2004	3,060	3,070	3,010	3,070
12/01/2004	3,030	3,050	3,010	3,050
12/02/2004	3,080	3,090	3,060	3,070
12/03/2004	3,090	3,120	3,090	3,090
12/06/2004	3,070	3,090	3,050	3,070
12/07/2004	3,090	3,090	3,030	3,050
12/08/2004	3,090	3,100	3,050	3,100
12/09/2004	3,080	3,080	3,020	3,040
12/10/2004	3,010	3,070	3,010	3,040
12/13/2004	3,080	3,170	3,070	3,150
12/14/2004	3,160	3,180	3,130	3,160
12/15/2004	3,170	3,180	3,160	3,160
12/16/2004	3,150	3,180	3,110	3,160
12/17/2004	3,160	3,250	3,150	3,230
12/20/2004	3,230	3,270	3,210	3,220
12/21/2004	3,200	3,240	3,160	3,180
12/22/2004	3,230	3,260	3,200	3,210
12/23/2004	3,210	3,210	3,210	3,210
12/24/2004	3,260	3,310	3,250	3,280
12/27/2004	3,290	3,300	3,270	3,270
12/28/2004	3,270	3,310	3,270	3,300
12/29/2004	3,310	3,340	3,280	3,280
12/30/2004	3,350	3,370	3,330	3,370
12/31/2004	3,370	3,370	3,370	3,370

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High