4523.T
Eisai Co., Ltd.
06:30:00
3902 ¥
0.0000 (%0.00)
Previous Close: 3969
Day Low₺3872
Day High₺3944
4523.T: Eisai Co., Ltd. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,066.3388
CLOSE 3,067.6898
Low
LOW 2,781
High
HIGH 3,300
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 2,950 | 2,951 | 2,925 | 2,931 |
| 01/05/2011 | 2,930 | 2,931 | 2,894 | 2,903 |
| 01/06/2011 | 2,904 | 2,924 | 2,894 | 2,921 |
| 01/07/2011 | 2,934 | 2,967 | 2,930 | 2,953 |
| 01/11/2011 | 2,950 | 2,954 | 2,938 | 2,938 |
| 01/12/2011 | 2,947 | 2,948 | 2,935 | 2,938 |
| 01/13/2011 | 2,950 | 2,967 | 2,943 | 2,967 |
| 01/14/2011 | 2,930 | 2,962 | 2,930 | 2,945 |
| 01/17/2011 | 2,955 | 2,955 | 2,940 | 2,950 |
| 01/18/2011 | 2,946 | 2,949 | 2,939 | 2,941 |
| 01/19/2011 | 2,946 | 2,946 | 2,935 | 2,939 |
| 01/20/2011 | 2,937 | 2,940 | 2,908 | 2,914 |
| 01/21/2011 | 2,929 | 2,939 | 2,908 | 2,915 |
| 01/24/2011 | 2,922 | 2,948 | 2,920 | 2,948 |
| 01/25/2011 | 2,954 | 2,955 | 2,941 | 2,954 |
| 01/26/2011 | 2,854 | 2,857 | 2,781 | 2,807 |
| 01/27/2011 | 2,814 | 2,828 | 2,812 | 2,816 |
| 01/28/2011 | 2,822 | 2,823 | 2,811 | 2,823 |
| 01/31/2011 | 2,816 | 2,851 | 2,810 | 2,843 |
| 02/01/2011 | 2,850 | 2,905 | 2,838 | 2,880 |
| 02/02/2011 | 2,891 | 2,919 | 2,881 | 2,907 |
| 02/03/2011 | 2,903 | 2,923 | 2,891 | 2,923 |
| 02/04/2011 | 2,930 | 2,949 | 2,928 | 2,944 |
| 02/07/2011 | 2,950 | 2,960 | 2,947 | 2,954 |
| 02/08/2011 | 2,960 | 2,962 | 2,941 | 2,949 |
| 02/09/2011 | 2,958 | 2,959 | 2,947 | 2,951 |
| 02/10/2011 | 2,947 | 2,956 | 2,941 | 2,948 |
| 02/14/2011 | 2,952 | 2,964 | 2,952 | 2,962 |
| 02/15/2011 | 2,961 | 2,965 | 2,955 | 2,963 |
| 02/16/2011 | 2,964 | 2,975 | 2,958 | 2,972 |
| 02/17/2011 | 2,983 | 3,010 | 2,981 | 3,010 |
| 02/18/2011 | 3,025 | 3,075 | 3,020 | 3,055 |
| 02/21/2011 | 3,075 | 3,100 | 3,055 | 3,065 |
| 02/22/2011 | 3,055 | 3,065 | 3,020 | 3,025 |
| 02/23/2011 | 3,015 | 3,040 | 3,010 | 3,020 |
| 02/24/2011 | 3,015 | 3,030 | 3,010 | 3,010 |
| 02/25/2011 | 3,005 | 3,025 | 3,005 | 3,020 |
| 02/28/2011 | 3,045 | 3,060 | 3,035 | 3,055 |
| 03/01/2011 | 3,070 | 3,095 | 3,065 | 3,095 |
| 03/02/2011 | 3,100 | 3,115 | 3,090 | 3,090 |
| 03/03/2011 | 3,110 | 3,120 | 3,100 | 3,110 |
| 03/04/2011 | 3,150 | 3,180 | 3,110 | 3,150 |
| 03/07/2011 | 3,140 | 3,140 | 3,100 | 3,110 |
| 03/08/2011 | 3,145 | 3,155 | 3,135 | 3,150 |
| 03/09/2011 | 3,165 | 3,170 | 3,150 | 3,155 |
| 03/10/2011 | 3,160 | 3,165 | 3,150 | 3,160 |
| 03/11/2011 | 3,125 | 3,150 | 3,125 | 3,125 |
| 03/14/2011 | 2,903 | 3,055 | 2,900 | 3,000 |
| 03/15/2011 | 2,970 | 3,010 | 2,820 | 2,901 |
| 03/16/2011 | 2,960 | 3,000 | 2,930 | 2,968 |
| 03/17/2011 | 2,920 | 3,015 | 2,913 | 2,992 |
| 03/18/2011 | 3,000 | 3,035 | 3,000 | 3,015 |
| 03/22/2011 | 3,085 | 3,090 | 3,015 | 3,035 |
| 03/23/2011 | 3,025 | 3,035 | 3,000 | 3,010 |
| 03/24/2011 | 3,040 | 3,065 | 3,025 | 3,045 |
| 03/25/2011 | 3,065 | 3,090 | 3,055 | 3,090 |
| 03/28/2011 | 3,100 | 3,100 | 3,040 | 3,050 |
| 03/29/2011 | 2,920 | 2,971 | 2,912 | 2,962 |
| 03/30/2011 | 2,962 | 2,978 | 2,950 | 2,969 |
| 03/31/2011 | 2,988 | 2,990 | 2,971 | 2,984 |
| 04/01/2011 | 2,978 | 2,997 | 2,969 | 2,969 |
| 04/04/2011 | 2,969 | 2,969 | 2,936 | 2,940 |
| 04/05/2011 | 2,938 | 2,950 | 2,921 | 2,945 |
| 04/06/2011 | 2,963 | 2,967 | 2,943 | 2,945 |
| 04/07/2011 | 2,960 | 2,975 | 2,954 | 2,966 |
| 04/08/2011 | 2,970 | 2,987 | 2,950 | 2,975 |
| 04/11/2011 | 2,963 | 2,997 | 2,963 | 2,996 |
| 04/12/2011 | 2,997 | 2,998 | 2,973 | 2,998 |
| 04/13/2011 | 2,987 | 3,010 | 2,984 | 3,010 |
| 04/14/2011 | 2,993 | 2,998 | 2,951 | 2,966 |
| 04/15/2011 | 2,967 | 2,973 | 2,946 | 2,971 |
| 04/18/2011 | 2,963 | 2,980 | 2,957 | 2,964 |
| 04/19/2011 | 2,952 | 2,965 | 2,928 | 2,932 |
| 04/20/2011 | 2,943 | 2,958 | 2,939 | 2,946 |
| 04/21/2011 | 2,952 | 2,971 | 2,948 | 2,957 |
| 04/22/2011 | 2,948 | 2,951 | 2,928 | 2,932 |
| 04/25/2011 | 2,934 | 2,937 | 2,910 | 2,918 |
| 04/26/2011 | 2,919 | 2,920 | 2,892 | 2,901 |
| 04/27/2011 | 2,900 | 2,928 | 2,900 | 2,922 |
| 04/28/2011 | 2,923 | 2,940 | 2,903 | 2,940 |
| 05/02/2011 | 2,954 | 2,966 | 2,942 | 2,962 |
| 05/06/2011 | 2,940 | 2,984 | 2,911 | 2,984 |
| 05/09/2011 | 2,981 | 2,987 | 2,963 | 2,968 |
| 05/10/2011 | 2,981 | 2,986 | 2,961 | 2,975 |
| 05/11/2011 | 2,988 | 2,995 | 2,977 | 2,984 |
| 05/12/2011 | 2,985 | 2,994 | 2,969 | 2,969 |
| 05/13/2011 | 2,988 | 2,988 | 2,931 | 2,951 |
| 05/16/2011 | 2,945 | 2,969 | 2,933 | 2,961 |
| 05/17/2011 | 2,965 | 2,973 | 2,953 | 2,967 |
| 05/18/2011 | 2,976 | 3,015 | 2,975 | 3,010 |
| 05/19/2011 | 3,010 | 3,015 | 2,993 | 3,000 |
| 05/20/2011 | 2,990 | 3,010 | 2,975 | 2,995 |
| 05/23/2011 | 3,000 | 3,015 | 2,995 | 3,000 |
| 05/24/2011 | 3,005 | 3,040 | 3,000 | 3,035 |
| 05/25/2011 | 3,075 | 3,080 | 3,060 | 3,070 |
| 05/26/2011 | 3,085 | 3,090 | 3,060 | 3,070 |
| 05/27/2011 | 3,070 | 3,075 | 3,045 | 3,060 |
| 05/30/2011 | 3,055 | 3,075 | 3,055 | 3,070 |
| 05/31/2011 | 3,070 | 3,090 | 3,060 | 3,090 |
| 06/01/2011 | 3,085 | 3,090 | 3,060 | 3,090 |
| 06/02/2011 | 3,045 | 3,080 | 3,045 | 3,080 |
| 06/03/2011 | 3,065 | 3,080 | 3,055 | 3,055 |
| 06/06/2011 | 3,055 | 3,060 | 3,025 | 3,025 |
| 06/07/2011 | 3,025 | 3,055 | 3,025 | 3,045 |
| 06/08/2011 | 3,030 | 3,055 | 3,025 | 3,055 |
| 06/09/2011 | 3,055 | 3,080 | 3,050 | 3,080 |
| 06/10/2011 | 3,095 | 3,095 | 3,065 | 3,085 |
| 06/13/2011 | 3,080 | 3,085 | 3,060 | 3,075 |
| 06/14/2011 | 3,080 | 3,085 | 3,065 | 3,080 |
| 06/15/2011 | 3,090 | 3,100 | 3,075 | 3,095 |
| 06/16/2011 | 3,090 | 3,095 | 3,080 | 3,085 |
| 06/17/2011 | 3,085 | 3,095 | 3,060 | 3,060 |
| 06/20/2011 | 3,085 | 3,110 | 3,080 | 3,100 |
| 06/21/2011 | 3,115 | 3,115 | 3,090 | 3,110 |
| 06/22/2011 | 3,115 | 3,135 | 3,100 | 3,125 |
| 06/23/2011 | 3,110 | 3,130 | 3,105 | 3,120 |
| 06/24/2011 | 3,125 | 3,135 | 3,115 | 3,125 |
| 06/27/2011 | 3,130 | 3,130 | 3,100 | 3,105 |
| 06/28/2011 | 3,130 | 3,130 | 3,105 | 3,115 |
| 06/29/2011 | 3,130 | 3,150 | 3,115 | 3,150 |
| 06/30/2011 | 3,135 | 3,150 | 3,130 | 3,135 |
| 07/01/2011 | 3,135 | 3,140 | 3,120 | 3,125 |
| 07/04/2011 | 3,145 | 3,145 | 3,125 | 3,135 |
| 07/05/2011 | 3,140 | 3,145 | 3,135 | 3,145 |
| 07/06/2011 | 3,140 | 3,145 | 3,115 | 3,140 |
| 07/07/2011 | 3,130 | 3,140 | 3,130 | 3,140 |
| 07/08/2011 | 3,155 | 3,155 | 3,140 | 3,140 |
| 07/11/2011 | 3,140 | 3,140 | 3,115 | 3,120 |
| 07/12/2011 | 3,105 | 3,140 | 3,105 | 3,130 |
| 07/13/2011 | 3,155 | 3,160 | 3,135 | 3,150 |
| 07/14/2011 | 3,140 | 3,160 | 3,120 | 3,155 |
| 07/15/2011 | 3,155 | 3,210 | 3,150 | 3,205 |
| 07/19/2011 | 3,200 | 3,230 | 3,180 | 3,185 |
| 07/20/2011 | 3,220 | 3,220 | 3,175 | 3,185 |
| 07/21/2011 | 3,210 | 3,220 | 3,195 | 3,210 |
| 07/22/2011 | 3,225 | 3,225 | 3,210 | 3,215 |
| 07/25/2011 | 3,205 | 3,225 | 3,205 | 3,220 |
| 07/26/2011 | 3,215 | 3,220 | 3,205 | 3,210 |
| 07/27/2011 | 3,205 | 3,210 | 3,185 | 3,205 |
| 07/28/2011 | 3,190 | 3,195 | 3,180 | 3,185 |
| 07/29/2011 | 3,165 | 3,180 | 3,130 | 3,130 |
| 08/01/2011 | 3,135 | 3,200 | 3,130 | 3,175 |
| 08/02/2011 | 3,170 | 3,210 | 3,165 | 3,195 |
| 08/03/2011 | 3,195 | 3,195 | 3,060 | 3,090 |
| 08/04/2011 | 3,100 | 3,115 | 3,080 | 3,090 |
| 08/05/2011 | 3,050 | 3,100 | 3,040 | 3,095 |
| 08/08/2011 | 3,060 | 3,100 | 3,045 | 3,095 |
| 08/09/2011 | 3,020 | 3,065 | 3,015 | 3,065 |
| 08/10/2011 | 3,090 | 3,140 | 3,085 | 3,130 |
| 08/11/2011 | 3,110 | 3,190 | 3,110 | 3,185 |
| 08/12/2011 | 3,185 | 3,215 | 3,150 | 3,215 |
| 08/15/2011 | 3,220 | 3,230 | 3,205 | 3,225 |
| 08/16/2011 | 3,190 | 3,235 | 3,190 | 3,210 |
| 08/17/2011 | 3,180 | 3,220 | 3,175 | 3,215 |
| 08/18/2011 | 3,225 | 3,275 | 3,220 | 3,245 |
| 08/19/2011 | 3,205 | 3,245 | 3,205 | 3,230 |
| 08/22/2011 | 3,190 | 3,230 | 3,185 | 3,215 |
| 08/23/2011 | 3,215 | 3,250 | 3,210 | 3,250 |
| 08/24/2011 | 3,250 | 3,255 | 3,210 | 3,220 |
| 08/25/2011 | 3,215 | 3,245 | 3,215 | 3,230 |
| 08/26/2011 | 3,230 | 3,235 | 3,195 | 3,205 |
| 08/29/2011 | 3,205 | 3,240 | 3,190 | 3,225 |
| 08/30/2011 | 3,240 | 3,250 | 3,210 | 3,230 |
| 08/31/2011 | 3,235 | 3,275 | 3,230 | 3,255 |
| 09/01/2011 | 3,270 | 3,280 | 3,240 | 3,260 |
| 09/02/2011 | 3,235 | 3,245 | 3,215 | 3,230 |
| 09/05/2011 | 3,210 | 3,245 | 3,210 | 3,240 |
| 09/06/2011 | 3,240 | 3,265 | 3,240 | 3,260 |
| 09/07/2011 | 3,265 | 3,270 | 3,235 | 3,240 |
| 09/08/2011 | 3,255 | 3,300 | 3,250 | 3,290 |
| 09/09/2011 | 3,275 | 3,300 | 3,275 | 3,290 |
| 09/12/2011 | 3,270 | 3,285 | 3,250 | 3,250 |
| 09/13/2011 | 3,250 | 3,265 | 3,225 | 3,240 |
| 09/14/2011 | 3,240 | 3,255 | 3,210 | 3,225 |
| 09/15/2011 | 3,260 | 3,280 | 3,245 | 3,275 |
| 09/16/2011 | 3,280 | 3,285 | 3,255 | 3,265 |
| 09/20/2011 | 3,260 | 3,275 | 3,240 | 3,245 |
| 09/21/2011 | 3,250 | 3,255 | 3,220 | 3,220 |
| 09/22/2011 | 3,215 | 3,230 | 3,205 | 3,215 |
| 09/26/2011 | 3,240 | 3,245 | 3,175 | 3,180 |
| 09/27/2011 | 3,205 | 3,215 | 3,170 | 3,190 |
| 09/28/2011 | 3,105 | 3,120 | 3,045 | 3,060 |
| 09/29/2011 | 3,045 | 3,070 | 3,035 | 3,060 |
| 09/30/2011 | 3,100 | 3,140 | 3,095 | 3,125 |
| 10/03/2011 | 3,070 | 3,185 | 3,070 | 3,175 |
| 10/04/2011 | 3,185 | 3,220 | 3,170 | 3,190 |
| 10/05/2011 | 3,190 | 3,195 | 3,150 | 3,175 |
| 10/06/2011 | 3,170 | 3,195 | 3,105 | 3,105 |
| 10/07/2011 | 3,110 | 3,110 | 3,080 | 3,090 |
| 10/11/2011 | 3,140 | 3,145 | 3,065 | 3,085 |
| 10/12/2011 | 3,100 | 3,130 | 3,090 | 3,120 |
| 10/13/2011 | 3,130 | 3,130 | 3,065 | 3,090 |
| 10/14/2011 | 3,110 | 3,115 | 3,080 | 3,085 |
| 10/17/2011 | 3,135 | 3,135 | 3,095 | 3,110 |
| 10/18/2011 | 3,110 | 3,110 | 3,080 | 3,085 |
| 10/19/2011 | 3,130 | 3,155 | 3,115 | 3,155 |
| 10/20/2011 | 3,145 | 3,150 | 3,120 | 3,125 |
| 10/21/2011 | 3,155 | 3,155 | 3,115 | 3,130 |
| 10/24/2011 | 3,150 | 3,170 | 3,135 | 3,135 |
| 10/25/2011 | 3,145 | 3,145 | 3,090 | 3,095 |
| 10/26/2011 | 3,105 | 3,110 | 3,060 | 3,060 |
| 10/27/2011 | 3,070 | 3,095 | 3,060 | 3,090 |
| 10/28/2011 | 3,130 | 3,135 | 3,085 | 3,135 |
| 10/31/2011 | 3,115 | 3,155 | 3,110 | 3,120 |
| 11/01/2011 | 3,095 | 3,100 | 3,070 | 3,080 |
| 11/02/2011 | 3,055 | 3,080 | 3,035 | 3,060 |
| 11/04/2011 | 3,065 | 3,110 | 3,065 | 3,090 |
| 11/07/2011 | 3,085 | 3,095 | 3,070 | 3,090 |
| 11/08/2011 | 3,055 | 3,105 | 3,050 | 3,085 |
| 11/09/2011 | 3,100 | 3,110 | 3,080 | 3,095 |
| 11/10/2011 | 3,055 | 3,080 | 3,045 | 3,060 |
| 11/11/2011 | 3,060 | 3,070 | 3,020 | 3,020 |
| 11/14/2011 | 3,030 | 3,045 | 2,987 | 3,015 |
| 11/15/2011 | 3,010 | 3,035 | 3,005 | 3,015 |
| 11/16/2011 | 3,010 | 3,030 | 3,010 | 3,010 |
| 11/17/2011 | 3,015 | 3,025 | 3,000 | 3,010 |
| 11/18/2011 | 3,000 | 3,015 | 2,994 | 2,997 |
| 11/21/2011 | 2,972 | 2,987 | 2,959 | 2,979 |
| 11/22/2011 | 2,966 | 2,968 | 2,928 | 2,942 |
| 11/24/2011 | 2,912 | 2,916 | 2,880 | 2,885 |
| 11/25/2011 | 2,835 | 2,899 | 2,832 | 2,869 |
| 11/28/2011 | 2,900 | 2,919 | 2,875 | 2,888 |
| 11/29/2011 | 2,916 | 2,940 | 2,891 | 2,930 |
| 11/30/2011 | 2,928 | 2,965 | 2,915 | 2,963 |
| 12/01/2011 | 3,005 | 3,020 | 2,932 | 2,932 |
| 12/02/2011 | 2,951 | 2,998 | 2,946 | 2,995 |
| 12/05/2011 | 2,999 | 3,045 | 2,998 | 3,045 |
| 12/06/2011 | 3,040 | 3,055 | 3,010 | 3,020 |
| 12/07/2011 | 3,070 | 3,080 | 3,030 | 3,045 |
| 12/08/2011 | 3,055 | 3,095 | 3,050 | 3,085 |
| 12/09/2011 | 3,035 | 3,080 | 3,035 | 3,065 |
| 12/12/2011 | 3,070 | 3,090 | 3,060 | 3,070 |
| 12/13/2011 | 3,055 | 3,090 | 3,045 | 3,070 |
| 12/14/2011 | 3,070 | 3,085 | 3,060 | 3,075 |
| 12/15/2011 | 3,085 | 3,090 | 3,060 | 3,070 |
| 12/16/2011 | 3,075 | 3,100 | 3,055 | 3,055 |
| 12/19/2011 | 3,055 | 3,090 | 3,055 | 3,065 |
| 12/20/2011 | 3,080 | 3,095 | 3,065 | 3,090 |
| 12/21/2011 | 3,100 | 3,120 | 3,090 | 3,110 |
| 12/22/2011 | 3,115 | 3,160 | 3,115 | 3,155 |
| 12/26/2011 | 3,160 | 3,190 | 3,160 | 3,175 |
| 12/27/2011 | 3,180 | 3,180 | 3,160 | 3,160 |
| 12/28/2011 | 3,165 | 3,185 | 3,160 | 3,180 |
| 12/29/2011 | 3,165 | 3,195 | 3,155 | 3,185 |
| 12/30/2011 | 3,190 | 3,200 | 3,175 | 3,185 |