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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,214.5902
CLOSE 3,212.0287

Low

LOW 2,620

High

HIGH 3,780
DATEOPENHIGHLOWCLOSE
01/05/20093,7403,7803,6203,650
01/06/20093,7003,7503,6903,710
01/07/20093,6903,7303,6003,610
01/08/20093,5103,5703,4803,490
01/09/20093,5303,5603,4903,500
01/13/20093,4203,4703,3803,430
01/14/20093,4003,4603,3003,330
01/15/20093,2303,3003,2003,220
01/16/20093,2503,3103,2303,270
01/19/20093,2803,3003,2003,220
01/20/20093,2003,2203,1503,200
01/21/20093,1503,3103,1103,220
01/22/20093,2703,4003,2203,400
01/23/20093,3703,3703,2403,240
01/26/20093,2403,3203,2203,240
01/27/20093,2903,3903,2503,360
01/28/20093,3703,4203,3003,360
01/29/20093,3603,4003,3203,400
01/30/20093,3003,3603,2803,330
02/02/20093,2503,2803,2003,280
02/03/20093,2603,3203,2103,210
02/04/20093,2303,3103,1903,290
02/05/20093,1903,2303,1603,230
02/06/20093,2303,2703,2103,240
02/09/20093,3103,3203,2203,220
02/10/20093,2703,3003,1703,210
02/12/20093,1503,1803,0803,100
02/13/20093,1503,2103,1203,130
02/16/20093,1303,1703,1003,130
02/17/20093,1103,2003,1003,200
02/18/20093,1103,1503,1003,120
02/19/20093,1303,1403,0803,080
02/20/20093,0603,1203,0303,040
02/23/20093,0103,1203,0103,090
02/24/20093,0303,0402,9452,950
02/25/20092,9852,9952,9152,960
02/26/20093,0003,0502,9752,995
02/27/20092,9503,0402,8853,040
03/02/20092,9102,9452,8902,925
03/03/20092,8852,9352,8652,910
03/04/20092,8752,9352,8602,910
03/05/20092,8952,9602,8702,920
03/06/20092,9052,9202,8502,865
03/09/20092,8502,8952,8452,855
03/10/20092,8002,8052,6802,685
03/11/20092,7202,7952,6652,695
03/12/20092,6702,7402,6652,680
03/13/20092,8002,8002,7252,800
03/16/20092,8352,8802,7952,800
03/17/20092,8002,8602,7902,845
03/18/20092,8302,8902,8202,860
03/19/20092,9002,9102,8702,910
03/23/20092,8802,9902,8802,975
03/24/20093,0103,0903,0103,080
03/25/20093,0703,1403,0503,130
03/26/20092,9803,0402,9503,040
03/27/20093,0003,0302,9702,980
03/30/20093,0403,0602,9652,965
03/31/20092,9252,9802,8702,880
04/01/20092,8852,9502,8252,910
04/02/20092,9502,9902,8902,990
04/03/20092,9953,0102,8802,890
04/06/20092,9352,9352,8802,900
04/07/20092,8652,9452,8652,915
04/08/20092,9002,9452,8852,920
04/09/20092,9202,9352,8702,915
04/10/20092,9552,9552,9102,920
04/13/20092,9352,9452,9002,915
04/14/20092,9502,9952,9252,980
04/15/20092,9452,9902,9102,935
04/16/20092,9252,9652,8952,910
04/17/20092,9102,9102,8152,820
04/20/20092,8252,8402,7702,800
04/21/20092,7502,7552,7002,705
04/22/20092,7102,7252,7052,710
04/23/20092,7152,7252,7002,710
04/24/20092,7102,7152,6402,645
04/27/20092,7052,7302,6802,700
04/28/20092,7152,7152,6202,625
04/30/20092,6652,6752,6452,655
05/01/20092,6652,6702,6352,645
05/07/20092,6802,6952,6352,650
05/08/20092,6752,7302,6502,720
05/11/20092,8302,8402,7652,840
05/12/20092,8052,8252,7802,790
05/13/20092,8102,8752,8052,860
05/14/20092,8152,9852,8152,915
05/15/20092,9903,0502,9353,030
05/18/20093,0303,0503,0003,020
05/19/20093,1003,1003,0703,080
05/20/20093,1003,1203,0803,080
05/21/20093,0903,1003,0503,080
05/22/20093,0203,0703,0103,050
05/25/20093,0703,1703,0703,170
05/26/20093,2003,2003,1503,170
05/27/20093,2003,2603,1903,220
05/28/20093,2003,2403,1903,200
05/29/20093,2403,2503,2203,250
06/01/20093,2203,3203,2003,310
06/02/20093,3403,3403,2903,290
06/03/20093,3003,3203,2403,240
06/04/20093,2203,2303,1503,150
06/05/20093,1803,1803,1203,150
06/08/20093,1503,2303,1403,200
06/09/20093,2003,2303,1703,220
06/10/20093,2403,3003,2303,300
06/11/20093,2903,3303,2903,300
06/12/20093,4003,4103,3503,390
06/15/20093,4003,4003,3603,370
06/16/20093,3503,3603,3003,310
06/17/20093,3603,3703,2903,330
06/18/20093,3103,3803,3103,340
06/19/20093,3603,3803,3303,380
06/22/20093,3803,4203,3803,390
06/23/20093,3603,3703,2903,300
06/24/20093,3503,3803,3103,370
06/25/20093,3603,4003,3103,380
06/26/20093,4003,4103,3503,390
06/29/20093,4203,4403,3703,380
06/30/20093,4203,4503,4103,440
07/01/20093,4203,4903,4203,440
07/02/20093,4903,5003,4603,470
07/03/20093,3203,3503,2903,310
07/06/20093,2603,3403,2303,320
07/07/20093,3303,3703,3103,370
07/08/20093,3903,4503,3603,360
07/09/20093,3503,3603,3003,300
07/10/20093,3403,3403,2603,330
07/13/20093,3303,3703,2903,300
07/14/20093,3103,3203,2203,260
07/15/20093,2803,3103,2503,260
07/16/20093,3003,3103,2603,280
07/17/20093,2703,3003,2503,270
07/21/20093,3103,3303,2903,330
07/22/20093,3003,3703,3003,340
07/23/20093,3203,3903,3103,370
07/24/20093,4003,4003,3503,380
07/27/20093,4003,4303,3803,400
07/28/20093,4003,4103,3703,390
07/29/20093,3903,4003,3703,380
07/30/20093,3503,3703,3203,320
07/31/20093,3603,3903,3303,370
08/03/20093,3603,3803,3303,330
08/04/20093,3303,4103,3203,390
08/05/20093,4003,4703,3903,440
08/06/20093,4403,4603,4103,450
08/07/20093,4603,4703,4203,460
08/10/20093,5203,5203,4703,480
08/11/20093,4503,4703,4103,430
08/12/20093,4103,4203,3603,360
08/13/20093,3503,3803,3303,360
08/14/20093,4103,4103,3503,370
08/17/20093,3703,3903,3003,300
08/18/20093,3203,3503,3103,340
08/19/20093,3203,3403,3103,310
08/20/20093,3203,3503,3103,340
08/21/20093,3303,3403,2903,300
08/24/20093,3903,4003,3603,380
08/25/20093,3603,4003,3503,360
08/26/20093,3603,4303,3603,410
08/27/20093,4203,4403,3703,390
08/28/20093,4203,4303,3703,390
08/31/20093,4203,4703,3803,410
09/01/20093,4203,4503,4003,440
09/02/20093,4103,4203,3303,370
09/03/20093,3503,3603,3303,330
09/04/20093,3603,3603,3203,330
09/07/20093,3503,3703,3403,360
09/08/20093,3703,3803,3603,370
09/09/20093,3603,3903,3503,380
09/10/20093,4003,4303,3903,420
09/11/20093,4303,4403,3903,420
09/14/20093,4103,4203,3703,390
09/15/20093,4203,4203,3903,400
09/16/20093,4103,4303,3903,390
09/17/20093,4003,4303,3903,430
09/18/20093,4103,4503,4103,450
09/21/20093,4503,4503,4503,450
09/24/20093,4503,4803,4503,470
09/25/20093,3903,3903,3303,330
09/28/20093,3003,3403,2603,290
09/29/20093,3203,3703,3103,350
09/30/20093,3703,3803,3303,380
10/01/20093,3203,3903,3203,370
10/02/20093,3203,3403,3003,310
10/05/20093,3103,3903,3103,370
10/06/20093,3903,3903,3403,380
10/07/20093,3803,3903,3003,300
10/08/20093,3103,3103,2803,310
10/09/20093,3403,3403,3003,330
10/13/20093,3303,3403,2603,260
10/14/20093,2903,3303,2703,300
10/15/20093,3303,3603,3203,360
10/16/20093,3603,3903,3503,390
10/19/20093,3603,4003,3503,360
10/20/20093,3603,3903,3603,390
10/21/20093,3603,3803,3403,350
10/22/20093,3503,3603,3103,310
10/23/20093,3103,3303,3003,320
10/26/20093,3303,3303,2803,290
10/27/20093,2703,2803,2303,240
10/28/20093,2403,2803,2303,250
10/29/20093,2603,2603,2003,220
10/30/20093,2603,2703,2003,250
11/02/20093,3003,3103,2303,240
11/04/20093,2303,2803,2203,270
11/05/20093,2303,2503,2003,200
11/06/20093,2303,2703,2003,250
11/09/20093,2803,3103,2503,300
11/10/20093,3003,3303,2803,280
11/11/20093,2703,3103,2603,270
11/12/20093,2903,2903,2303,250
11/13/20093,2303,2603,2203,220
11/16/20093,2403,2403,1803,210
11/17/20093,2203,2203,1903,210
11/18/20093,2003,2603,2003,230
11/19/20093,2603,2603,1903,200
11/20/20093,1903,2203,1903,210
11/24/20093,1903,2003,1203,120
11/25/20093,1203,1603,1103,120
11/26/20093,1303,1603,0903,140
11/27/20093,1303,1703,0903,100
11/30/20093,1003,1703,1003,170
12/01/20093,1703,2103,1603,210
12/02/20093,2103,2203,1703,180
12/03/20093,2003,2603,2003,250
12/04/20093,2703,3203,2303,310
12/07/20093,3003,3203,2903,310
12/08/20093,3203,3703,3103,350
12/09/20093,3303,3403,2903,300
12/10/20093,3003,3103,2603,270
12/11/20093,3203,3403,2803,340
12/14/20093,3103,3203,2703,310
12/15/20093,3303,3303,2903,300
12/16/20093,3203,3903,3103,380
12/17/20093,3903,4403,3703,420
12/18/20093,3803,4103,3403,380
12/21/20093,4003,4203,3903,400
12/22/20093,4003,4103,3503,380
12/24/20093,3903,4003,3603,390
12/25/20093,3903,4103,3703,400
12/28/20093,4203,4503,4103,450
12/29/20093,4303,4703,4203,460
12/30/20093,4703,4803,4203,420