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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,995.7692
CLOSE 3,995.7308

Low

LOW 3,160

High

HIGH 5,140
DATEOPENHIGHLOWCLOSE
01/03/20053,3703,3703,3703,370
01/04/20053,3803,3803,3403,360
01/05/20053,3803,4103,3603,400
01/06/20053,3303,4103,3303,380
01/07/20053,3703,4103,3403,370
01/10/20053,3703,3703,3703,370
01/11/20053,4603,4703,4003,440
01/12/20053,4403,4503,3203,350
01/13/20053,3203,3803,3203,360
01/14/20053,3303,3603,2903,320
01/17/20053,3503,3703,3203,320
01/18/20053,3503,3503,3003,310
01/19/20053,3303,3803,3303,360
01/20/20053,3103,3103,2703,270
01/21/20053,2503,2803,2203,240
01/24/20053,1903,2103,1603,180
01/25/20053,1803,2103,1703,210
01/26/20053,2203,2503,2203,250
01/27/20053,2603,2903,2403,290
01/28/20053,3203,3703,3103,370
01/31/20053,3803,4303,3603,360
02/01/20053,3503,3703,3203,340
02/02/20053,4303,4603,3903,440
02/03/20053,4903,5603,4603,490
02/04/20053,5303,5403,5103,540
02/07/20053,5803,6103,5303,600
02/08/20053,5503,5603,4903,520
02/09/20053,4703,5203,4003,410
02/10/20053,4003,4803,4003,480
02/11/20053,4803,4803,4803,480
02/14/20053,5203,5503,5003,530
02/15/20053,5003,5203,4903,490
02/16/20053,4703,5103,4603,460
02/17/20053,4303,4803,4303,450
02/18/20053,4403,5103,4303,510
02/21/20053,5603,6303,5603,580
02/22/20053,5903,6103,5403,550
02/23/20053,5603,5703,5303,560
02/24/20053,5203,5603,5003,500
02/25/20053,5103,5603,5103,530
02/28/20053,5503,5603,5203,530
03/01/20053,5503,5703,5303,550
03/02/20053,5203,5403,5003,530
03/03/20053,5103,5703,5103,570
03/04/20053,5303,5703,5103,560
03/07/20053,5803,5803,5503,550
03/08/20053,5303,5503,5203,540
03/09/20053,5603,6003,5503,590
03/10/20053,5903,6403,5903,610
03/11/20053,7603,7703,7303,760
03/14/20053,7403,7703,7403,740
03/15/20053,7703,7803,7303,760
03/16/20053,7803,8403,7703,840
03/17/20053,8503,8503,8003,810
03/18/20053,7903,8803,7903,860
03/21/20053,8603,8603,8603,860
03/22/20053,9504,0303,9303,980
03/23/20053,8903,9203,7603,800
03/24/20053,7003,7603,6903,730
03/25/20053,7303,7303,6703,710
03/28/20053,7103,7203,6703,670
03/29/20053,7003,7003,5603,640
03/30/20053,6703,7403,6403,660
03/31/20053,5903,6603,5803,640
04/01/20053,5603,6403,5603,640
04/04/20053,6203,6403,6003,600
04/05/20053,6503,7303,6503,720
04/06/20053,7303,7303,6803,700
04/07/20053,7503,7503,6503,670
04/08/20053,7003,7303,6803,690
04/11/20053,7103,7103,6403,640
04/12/20053,6603,6703,6303,670
04/13/20053,6703,7003,6603,670
04/14/20053,6403,6603,5903,610
04/15/20053,5903,6403,5603,600
04/18/20053,5403,5703,4503,480
04/19/20053,4803,5003,4203,500
04/20/20053,5103,5403,4503,480
04/21/20053,4503,4803,4103,470
04/22/20053,5003,5603,4803,520
04/25/20053,5303,5703,5103,550
04/26/20053,5103,5403,4603,520
04/27/20053,4703,5403,4703,500
04/28/20053,5103,5203,4603,500
04/29/20053,5003,5003,5003,500
05/02/20053,4703,5303,4703,500
05/03/20053,5003,5003,5003,500
05/04/20053,5003,5003,5003,500
05/05/20053,5003,5003,5003,500
05/06/20053,5403,5803,5203,580
05/09/20053,6203,6203,5403,590
05/10/20053,6003,6003,5603,590
05/11/20053,5703,6003,5503,600
05/12/20053,6103,6503,5903,590
05/13/20053,5403,5803,5203,570
05/16/20053,5303,5603,5203,540
05/17/20053,5603,6003,4503,470
05/18/20053,4303,5003,4203,470
05/19/20053,5203,5403,5103,520
05/20/20053,5403,5603,5203,520
05/23/20053,5303,5603,5203,550
05/24/20053,5603,5803,5603,580
05/25/20053,5803,6003,5703,570
05/26/20053,5803,6203,5603,620
05/27/20053,6503,6703,6303,660
05/30/20053,6703,7503,6603,720
05/31/20053,7203,7203,6603,680
06/01/20053,6803,7303,6703,710
06/02/20053,7403,7503,7203,740
06/03/20053,7403,7503,7103,730
06/06/20053,7003,7103,6703,680
06/07/20053,6703,6803,5803,610
06/08/20053,6003,6803,5903,660
06/09/20053,6303,6403,5803,590
06/10/20053,5703,6803,5603,670
06/13/20053,6603,7003,6503,660
06/14/20053,6503,6703,6103,610
06/15/20053,6403,6803,6303,670
06/16/20053,6703,6903,6303,650
06/17/20053,6603,6703,6503,670
06/20/20053,7003,7003,6303,660
06/21/20053,6503,6803,6303,660
06/22/20053,6503,7103,6503,700
06/23/20053,7003,7203,6903,720
06/24/20053,6703,7003,6703,670
06/27/20053,6703,6903,6503,680
06/28/20053,7103,7203,6903,710
06/29/20053,7103,7503,7003,730
06/30/20053,7303,7403,7203,730
07/01/20053,7403,8403,7403,820
07/04/20053,8403,8703,8203,840
07/05/20053,8603,8703,8303,830
07/06/20053,8603,8903,8503,870
07/07/20053,8703,8703,8103,840
07/08/20053,8403,8903,8103,860
07/11/20053,8703,9003,8603,860
07/12/20053,8903,8903,8503,870
07/13/20053,8803,9003,8603,860
07/14/20053,8803,9003,8803,880
07/15/20053,9003,9103,8603,860
07/18/20053,8603,8603,8603,860
07/19/20053,8703,8703,8203,840
07/20/20053,8603,9003,8503,850
07/21/20053,8403,8503,8203,820
07/22/20053,8203,8203,8003,810
07/25/20053,8203,8403,8203,840
07/26/20053,8403,8403,8203,820
07/27/20053,8603,8903,8303,850
07/28/20053,8603,8803,8503,860
07/29/20053,8503,8703,8203,830
08/01/20053,8403,8703,8303,860
08/02/20053,8703,9003,8503,860
08/03/20053,8903,9103,8403,870
08/04/20053,8203,8303,7603,760
08/05/20053,8003,8103,7703,800
08/08/20053,8003,8303,7603,830
08/09/20053,8403,8503,8103,840
08/10/20053,8503,8803,8303,860
08/11/20053,8703,9303,8603,920
08/12/20053,9703,9903,9503,960
08/15/20054,0004,0303,9704,010
08/16/20054,0504,0804,0204,040
08/17/20054,0604,1204,0604,120
08/18/20054,2804,3004,1904,220
08/19/20054,1504,1904,1304,140
08/22/20054,1104,1904,1104,170
08/23/20054,1804,2404,1804,190
08/24/20054,1304,1804,1304,170
08/25/20054,1004,1504,1004,100
08/26/20054,1304,1504,1104,120
08/29/20054,1004,1304,0804,110
08/30/20054,1604,2204,1504,160
08/31/20054,1704,2104,1504,190
09/01/20054,2304,2404,2004,200
09/02/20054,2204,2404,2004,220
09/05/20054,2404,2704,2204,250
09/06/20054,2904,3004,2004,200
09/07/20054,2304,2604,2104,250
09/08/20054,2504,2604,2004,230
09/09/20054,2804,3004,2404,280
09/12/20054,3104,3704,3104,320
09/13/20054,3704,4504,3704,440
09/14/20054,4104,4304,3704,370
09/15/20054,4204,5504,4104,550
09/16/20054,6004,6004,4804,500
09/19/20054,5004,5004,5004,500
09/20/20054,5204,5704,4504,540
09/21/20054,5404,6004,5304,600
09/22/20054,6504,9704,6504,880
09/23/20054,8804,8804,8804,880
09/26/20054,8804,8904,8004,810
09/27/20054,8204,8604,7104,720
09/28/20054,7904,8004,7504,770
09/29/20054,7804,8304,7704,830
09/30/20054,8304,9004,8004,850
10/03/20054,9204,9304,8004,800
10/04/20054,9204,9504,8104,890
10/05/20054,9705,1204,9605,010
10/06/20054,9004,9504,8204,890
10/07/20054,6204,8504,5904,640
10/10/20054,6404,6404,6404,640
10/11/20054,6604,7704,6004,770
10/12/20054,7504,7904,6604,660
10/13/20054,6504,6904,6104,670
10/14/20054,6204,7304,5004,550
10/17/20054,5404,5804,4904,530
10/18/20054,5104,6604,4604,590
10/19/20054,5604,6404,5104,530
10/20/20054,5404,5504,5104,540
10/21/20054,5204,5504,4804,520
10/24/20054,4304,5004,3904,450
10/25/20054,4804,5104,4004,420
10/26/20054,3704,4204,3404,400
10/27/20054,3604,4104,3504,350
10/28/20054,3504,3704,3004,320
10/31/20054,4404,5804,3404,540
11/01/20054,6404,6504,5404,570
11/02/20054,5504,5804,5004,550
11/03/20054,5204,5204,5204,520
11/04/20054,4904,5704,4804,510
11/07/20054,5004,5404,4204,500
11/08/20054,5004,5104,4504,500
11/09/20054,4704,4804,4504,450
11/10/20054,4704,5104,4504,500
11/11/20054,6104,6304,6004,610
11/14/20054,6104,6204,5604,590
11/15/20054,6004,6304,5904,610
11/16/20054,6104,6604,5904,640
11/17/20054,6404,7104,6304,660
11/18/20054,7504,7604,6704,720
11/21/20054,7404,7904,6804,740
11/22/20054,7904,8004,7404,770
11/23/20054,7704,7704,7704,770
11/24/20054,7904,8004,6804,680
11/25/20054,6804,6904,6204,690
11/28/20054,6404,6904,6204,680
11/29/20054,6904,7204,6604,670
11/30/20054,6804,7004,6104,610
12/01/20054,6204,7104,6104,710
12/02/20054,7604,7904,7204,790
12/05/20054,7904,8104,7304,790
12/06/20054,8404,9004,7804,860
12/07/20054,9604,9804,9204,970
12/08/20054,9804,9904,9004,900
12/09/20054,8604,9104,8104,890
12/12/20054,9505,0104,9304,970
12/13/20054,9905,0104,9304,940
12/14/20054,9705,0304,8704,890
12/15/20054,9604,9804,8104,930
12/16/20054,8804,9604,8304,930
12/19/20054,9704,9804,8904,970
12/20/20055,0405,0604,9505,020
12/21/20055,0605,1305,0005,120
12/22/20055,1205,1204,9905,050
12/23/20055,0505,0505,0505,050
12/26/20055,0005,0504,9805,040
12/27/20055,0705,1005,0205,030
12/28/20055,0905,0905,0105,090
12/29/20055,1305,1405,0505,100
12/30/20055,1205,1204,9504,950