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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,108.498
CLOSE 3,104.5551

Low

LOW 2,743

High

HIGH 3,675
DATEOPENHIGHLOWCLOSE
01/04/20103,4303,4503,4203,435
01/05/20103,4503,4603,4153,425
01/06/20103,4403,4653,4353,450
01/07/20103,4453,4503,4253,440
01/08/20103,4603,4653,3903,425
01/12/20103,4253,4303,3903,410
01/13/20103,4003,4153,3753,375
01/14/20103,3803,3953,3753,390
01/15/20103,3753,3903,3653,390
01/18/20103,3903,3903,3503,365
01/19/20103,3753,4003,3503,360
01/20/20103,3903,4803,3853,445
01/21/20103,4453,4653,4203,440
01/22/20103,4203,4253,3553,375
01/25/20103,3353,3703,3303,355
01/26/20103,3703,4053,3603,365
01/27/20103,3653,4503,3653,435
01/28/20103,4353,4653,4103,450
01/29/20103,4103,4303,3603,365
02/01/20103,3953,4203,3653,410
02/02/20103,4003,4453,3703,430
02/03/20103,4553,4703,4303,455
02/04/20103,4503,4853,4403,465
02/05/20103,3953,4153,3553,360
02/08/20103,3603,3653,3303,345
02/09/20103,3303,3353,2903,300
02/10/20103,3053,3053,2703,285
02/12/20103,3203,3703,3103,350
02/15/20103,3603,3703,3053,305
02/16/20103,3503,3753,3403,360
02/17/20103,3803,4303,3753,430
02/18/20103,4203,4653,4103,465
02/19/20103,4653,4753,4203,435
02/22/20103,4753,5203,4653,505
02/23/20103,4703,5003,4703,490
02/24/20103,4603,4903,4353,470
02/25/20103,4753,4903,4453,450
02/26/20103,4653,4903,4553,465
03/01/20103,4753,4953,4653,490
03/02/20103,4803,4853,4553,470
03/03/20103,4703,4803,4503,470
03/04/20103,4753,4753,4553,455
03/05/20103,4903,5253,4803,500
03/08/20103,5353,5353,4853,505
03/09/20103,4903,5053,4653,470
03/10/20103,4753,4903,4703,470
03/11/20103,4803,4953,4703,490
03/12/20103,5353,5353,5103,520
03/15/20103,5303,5403,5103,515
03/16/20103,5203,5303,5153,525
03/17/20103,5453,5603,5403,560
03/18/20103,5853,6103,5753,600
03/19/20103,6103,6753,6053,640
03/23/20103,6403,6503,5803,580
03/24/20103,5303,5503,4853,510
03/25/20103,5303,5453,5003,520
03/26/20103,5203,5203,4003,500
03/29/20103,3703,3853,3553,380
03/30/20103,3703,3853,3503,380
03/31/20103,3653,3803,3303,335
04/01/20103,3653,3753,3503,370
04/02/20103,3603,3703,3303,330
04/05/20103,3353,3553,3153,330
04/06/20103,3253,3553,3203,350
04/07/20103,3653,3903,3553,370
04/08/20103,3753,3853,3503,360
04/09/20103,3403,3703,3403,365
04/12/20103,4103,4253,3853,390
04/13/20103,3953,4103,3703,390
04/14/20103,3953,4103,3753,375
04/15/20103,4053,4053,3703,380
04/16/20103,3603,3753,3353,345
04/19/20103,3403,3453,3003,300
04/20/20103,3103,3403,3103,320
04/21/20103,3453,3503,3253,340
04/22/20103,3203,3303,2603,260
04/23/20103,2603,2653,2003,205
04/26/20103,2453,2703,2353,260
04/27/20103,2303,2303,2103,225
04/28/20103,1903,1953,1203,145
04/30/20103,1603,2303,1603,225
05/06/20103,1403,1503,1253,135
05/07/20103,0403,0903,0253,085
05/10/20103,0603,1153,0503,105
05/11/20103,1503,1553,1203,135
05/12/20103,1553,1753,1353,175
05/13/20103,1903,1903,1103,125
05/14/20103,0903,1903,0803,145
05/17/20103,0903,1203,0603,090
05/18/20103,1003,1153,0803,090
05/19/20103,0553,0953,0553,085
05/20/20103,0853,0903,0553,070
05/21/20103,0403,0452,9622,968
05/24/20103,0003,0252,9752,983
05/25/20102,9772,9792,9282,947
05/26/20102,9993,0302,9782,982
05/27/20102,9512,9762,9412,964
05/28/20102,9863,0102,9712,980
05/31/20102,9813,0502,9803,035
06/01/20103,0153,0402,9733,025
06/02/20102,9903,0202,9832,994
06/03/20103,0303,0503,0153,045
06/04/20103,0403,0553,0303,030
06/07/20102,9702,9782,9402,954
06/08/20102,9222,9332,9072,927
06/09/20102,9212,9222,8922,903
06/10/20102,9102,9352,9062,922
06/11/20102,9232,9472,9172,937
06/14/20102,9672,9792,9572,964
06/15/20102,9652,9702,9382,954
06/16/20102,9842,9842,9652,973
06/17/20102,9732,9902,9682,981
06/18/20102,9912,9972,9782,982
06/21/20103,0003,0202,9933,005
06/22/20103,0103,0302,9903,000
06/23/20102,9923,0102,9782,979
06/24/20102,9943,0452,9833,015
06/25/20102,9843,0052,9763,000
06/28/20103,0303,0553,0103,035
06/29/20103,0353,0352,9792,989
06/30/20102,9613,0052,9552,955
07/01/20102,9502,9522,8962,900
07/02/20102,9002,9172,8772,911
07/05/20102,9122,9142,8992,906
07/06/20102,9062,9352,8862,925
07/07/20102,9292,9322,9042,924
07/08/20102,9552,9592,9382,958
07/09/20102,9742,9772,9342,942
07/12/20102,9452,9482,9062,907
07/13/20102,9102,9162,9012,906
07/14/20102,9302,9302,9092,916
07/15/20102,9152,9162,9002,902
07/16/20102,8952,9002,8012,802
07/20/20102,8032,8212,7912,804
07/21/20102,8082,8132,7902,800
07/22/20102,8012,8012,7742,779
07/23/20102,8082,8092,7722,779
07/26/20102,9002,9202,8802,887
07/27/20102,9002,9072,8822,905
07/28/20102,9202,9742,9202,968
07/29/20102,9642,9732,9472,970
07/30/20102,9702,9702,9392,948
08/02/20102,9492,9842,9322,935
08/03/20102,9752,9912,9682,983
08/04/20102,9622,9722,9542,957
08/05/20102,9902,9992,9752,994
08/06/20102,9802,9932,9672,990
08/09/20102,9903,0302,9753,030
08/10/20103,0503,0503,0103,020
08/11/20102,9983,0202,9602,965
08/12/20102,9152,9482,9102,944
08/13/20102,9333,0152,9273,015
08/16/20102,9913,0152,9763,010
08/17/20102,9863,0202,9833,005
08/18/20103,0303,0302,9923,015
08/19/20103,0203,0303,0103,025
08/20/20103,0053,0102,9702,979
08/23/20102,9833,0202,9793,010
08/24/20103,0153,0703,0153,055
08/25/20103,0553,0603,0203,040
08/26/20103,0603,0603,0303,050
08/27/20103,0403,0653,0353,060
08/30/20103,0903,1153,0803,100
08/31/20103,0603,0753,0303,030
09/01/20103,0503,0803,0453,075
09/02/20103,1003,1003,0653,085
09/03/20103,0903,1203,0853,105
09/06/20103,1203,1253,1053,120
09/07/20103,1203,1403,1003,115
09/08/20103,1053,1203,0803,095
09/09/20103,1153,1153,0903,105
09/10/20103,1003,1453,1003,135
09/13/20103,1503,1753,1353,135
09/14/20103,1353,1403,1003,110
09/15/20103,0903,1303,0553,095
09/16/20103,1053,1053,0453,055
09/17/20103,0603,0603,0203,035
09/21/20103,0503,0753,0503,070
09/22/20103,0803,1403,0753,125
09/24/20103,0953,1303,0703,105
09/27/20103,1203,1253,1003,105
09/28/20103,0003,0102,9782,987
09/29/20102,9943,0052,9852,991
09/30/20102,9873,0002,9172,919
10/01/20102,9212,9492,9202,940
10/04/20102,9112,9122,8442,853
10/05/20102,8192,9002,8072,897
10/06/20102,9052,9152,8862,915
10/07/20102,9012,9122,8652,878
10/08/20102,8902,9242,8802,900
10/12/20102,8902,8922,8382,839
10/13/20102,8732,8802,8122,815
10/14/20102,8532,8652,8422,846
10/15/20102,8472,8562,8112,844
10/18/20102,8482,8652,8442,852
10/19/20102,8602,8622,8312,838
10/20/20102,8272,8302,8002,805
10/21/20102,8302,8352,8042,808
10/22/20102,8042,8102,7822,786
10/25/20102,7832,8192,7772,797
10/26/20102,8022,8102,7782,787
10/27/20102,8092,8132,7432,765
10/28/20102,7662,8002,7502,786
10/29/20102,7782,8242,7682,768
11/01/20102,7752,7962,7502,757
11/02/20102,7582,7732,7532,762
11/04/20102,7752,7952,7622,769
11/05/20102,7852,8092,7812,785
11/08/20102,8172,8412,8102,825
11/09/20102,8272,8362,8232,831
11/10/20102,8402,8592,8322,840
11/11/20102,8582,8662,8402,848
11/12/20102,8502,8772,8482,856
11/15/20102,8722,8762,8572,867
11/16/20102,9062,9162,8642,872
11/17/20102,8902,9072,8832,904
11/18/20102,9242,9852,9182,980
11/19/20103,0203,0202,9993,015
11/22/20103,0303,0403,0103,010
11/24/20102,9803,0102,9662,967
11/25/20102,9692,9722,9142,918
11/26/20102,9202,9302,9012,901
11/29/20102,9002,9002,8622,881
11/30/20102,8832,8952,8672,879
12/01/20102,8802,8802,8612,865
12/02/20102,9052,9122,8832,886
12/03/20102,9002,9032,8752,877
12/06/20102,8902,8992,8782,878
12/07/20102,8792,8802,8572,867
12/08/20102,8652,8742,8552,866
12/09/20102,8702,8752,8672,873
12/10/20102,9182,9182,8602,873
12/13/20102,8752,8932,8712,893
12/14/20102,8992,9202,8962,920
12/15/20102,9202,9392,9182,934
12/16/20102,9402,9642,9352,953
12/17/20102,9542,9662,9482,965
12/20/20102,9662,9732,9312,941
12/21/20102,9542,9672,9472,958
12/22/20102,9522,9642,9442,945
12/24/20102,9402,9482,9342,940
12/27/20102,9482,9682,9482,958
12/28/20102,9582,9632,9552,957
12/29/20102,9552,9652,9552,965
12/30/20102,9642,9652,9402,940