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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,357.2782
CLOSE 3,358.6694

Low

LOW 3,070

High

HIGH 3,705
DATEOPENHIGHLOWCLOSE
01/04/20123,2103,2153,1803,185
01/05/20123,1703,1903,1653,175
01/06/20123,1803,1803,1353,150
01/10/20123,1653,1853,1603,160
01/11/20123,1653,1853,1603,180
01/12/20123,1553,1603,1353,145
01/13/20123,1553,1703,1253,160
01/16/20123,1403,1453,1203,135
01/17/20123,1403,1453,1303,145
01/18/20123,1403,1953,1253,180
01/19/20123,1653,1703,1503,150
01/20/20123,1653,1703,1503,150
01/23/20123,1303,1353,1153,130
01/24/20123,1353,1553,1303,140
01/25/20123,1353,1353,0853,100
01/26/20123,1053,1353,1053,120
01/27/20123,1403,1653,1353,150
01/30/20123,1503,1653,1403,160
01/31/20123,1703,1903,1503,155
02/01/20123,1753,1853,1403,155
02/02/20123,1753,1853,1553,180
02/03/20123,1803,1803,1203,125
02/06/20123,1303,1303,1053,120
02/07/20123,1203,1353,1103,120
02/08/20123,1203,1303,1153,125
02/09/20123,1303,1403,1253,125
02/10/20123,1203,1453,1153,140
02/13/20123,1753,1853,1503,170
02/14/20123,1803,1803,1503,150
02/15/20123,1503,1753,1403,160
02/16/20123,1603,1703,1503,155
02/17/20123,1703,1853,1603,160
02/20/20123,1853,1903,1703,185
02/21/20123,1803,2103,1803,205
02/22/20123,2203,2653,2203,245
02/23/20123,2403,2703,2353,255
02/24/20123,2603,2653,2403,255
02/27/20123,2603,2903,2403,275
02/28/20123,2703,2953,2653,295
02/29/20123,3003,3303,2903,290
03/01/20123,2953,3103,2703,280
03/02/20123,2903,3203,2903,320
03/05/20123,3253,3503,3203,335
03/06/20123,3303,3503,3103,350
03/07/20123,3103,3453,3103,320
03/08/20123,3153,3303,3103,325
03/09/20123,3503,3503,3103,340
03/12/20123,3503,3553,3353,345
03/13/20123,3353,3503,3303,330
03/14/20123,3403,3453,3303,330
03/15/20123,3303,3503,3253,345
03/16/20123,3503,3603,3403,355
03/19/20123,3553,3703,3503,365
03/21/20123,3653,3703,3503,350
03/22/20123,3553,3703,3503,365
03/23/20123,3503,3703,3503,365
03/26/20123,3603,3703,3553,360
03/27/20123,3703,3853,3603,385
03/28/20123,2853,2953,2503,265
03/29/20123,2453,2703,2403,270
03/30/20123,2753,2903,2703,290
04/02/20123,2953,3053,2403,240
04/03/20123,2253,2253,1903,190
04/04/20123,1803,2003,1703,170
04/05/20123,1753,2203,1703,175
04/06/20123,1753,1953,1653,180
04/09/20123,1753,1803,1303,150
04/10/20123,1503,1703,1253,150
04/11/20123,1253,1553,1203,125
04/12/20123,1303,1353,1053,125
04/13/20123,1303,1403,1053,125
04/16/20123,1003,1453,1003,130
04/17/20123,1253,1453,1053,130
04/18/20123,1253,1703,1203,160
04/19/20123,1403,1453,1103,125
04/20/20123,1203,1403,1103,115
04/23/20123,1353,1453,1253,135
04/24/20123,1253,1303,1053,110
04/25/20123,1503,1653,1303,145
04/26/20123,1603,1803,1203,135
04/27/20123,1253,1653,1153,120
05/01/20123,1253,1353,1103,125
05/02/20123,1353,1553,1203,140
05/07/20123,0903,1253,0853,110
05/08/20123,1253,1303,1003,100
05/09/20123,1003,1103,0703,090
05/10/20123,1203,1803,1053,140
05/11/20123,1953,2103,1703,195
05/14/20123,1953,2003,1603,200
05/15/20123,1853,2053,1653,205
05/16/20123,1003,2353,0953,235
05/17/20123,2203,2203,1803,190
05/18/20123,1603,1803,1353,150
05/21/20123,1503,1903,1403,165
05/22/20123,1703,2003,1603,185
05/23/20123,1903,2003,1603,170
05/24/20123,1503,1753,1353,145
05/25/20123,1603,1953,1603,185
05/28/20123,2253,2803,2203,255
05/29/20123,2403,2403,1803,205
05/30/20123,2103,2303,1803,210
05/31/20123,1853,2253,1753,195
06/01/20123,1803,2403,1653,225
06/04/20123,1903,2403,1903,240
06/05/20123,2353,2503,2103,235
06/06/20123,2403,2653,2053,210
06/07/20123,2053,2103,1653,190
06/08/20123,1953,2453,1903,240
06/11/20123,2653,2753,2503,255
06/12/20123,2153,2403,2053,225
06/13/20123,2303,2603,2253,250
06/14/20123,2403,2853,2403,280
06/15/20123,2853,2953,2703,275
06/18/20123,2853,2953,2703,280
06/19/20123,2903,3103,2803,295
06/20/20123,3003,3503,2953,335
06/21/20123,3303,3503,3253,350
06/22/20123,3353,3503,3153,340
06/25/20123,3353,3553,3203,330
06/26/20123,3303,3603,3203,340
06/27/20123,3503,3703,3203,370
06/28/20123,5003,5353,4353,475
06/29/20123,4853,5003,4753,490
07/02/20123,4903,4953,4503,485
07/03/20123,4553,5303,4553,525
07/04/20123,5253,5403,5053,530
07/05/20123,5103,5253,4903,500
07/06/20123,4853,5003,4303,465
07/09/20123,4503,5253,4453,510
07/10/20123,5103,5103,3953,475
07/11/20123,4153,4303,4103,430
07/12/20123,4103,4553,3903,410
07/13/20123,4103,4753,4053,455
07/17/20123,4803,5003,4603,490
07/18/20123,4953,5253,4903,505
07/19/20123,5003,5103,4753,485
07/20/20123,4803,4803,4353,435
07/23/20123,4203,4753,4153,435
07/24/20123,4203,4503,4203,425
07/25/20123,4053,4753,4003,425
07/26/20123,4453,4453,3853,425
07/27/20123,4203,4253,3903,400
07/30/20123,4303,4703,4103,465
07/31/20123,4703,4803,4453,470
08/01/20123,4603,5103,4503,505
08/02/20123,4803,5003,4603,460
08/03/20123,4403,4653,4103,415
08/06/20123,4403,4803,4303,480
08/07/20123,4703,4903,4603,485
08/08/20123,5003,5503,4953,540
08/09/20123,5453,5953,5303,595
08/10/20123,5553,5703,5353,545
08/13/20123,5503,5703,5453,570
08/14/20123,5703,6253,5653,615
08/15/20123,6303,6353,6003,630
08/16/20123,6303,6403,6153,635
08/17/20123,6253,6403,6053,625
08/20/20123,6303,6653,6203,640
08/21/20123,6503,6653,6353,650
08/22/20123,6503,6753,6403,670
08/23/20123,6603,6753,6453,670
08/24/20123,6453,6603,6403,650
08/27/20123,6803,6953,6653,685
08/28/20123,6953,7053,6603,690
08/29/20123,6803,6853,5603,605
08/30/20123,6153,6153,5653,595
08/31/20123,5603,6053,5553,575
09/03/20123,5653,5753,5353,540
09/04/20123,5553,5653,5153,525
09/05/20123,5153,5803,4803,545
09/06/20123,5503,5503,4853,490
09/07/20123,5153,5603,5053,530
09/10/20123,5153,5203,4803,505
09/11/20123,4803,5003,4603,475
09/12/20123,4803,5203,4653,515
09/13/20123,5153,5403,4903,535
09/14/20123,5403,5503,5053,535
09/18/20123,5253,5603,5103,515
09/19/20123,5503,5903,5403,575
09/20/20123,5503,5953,5503,565
09/21/20123,5903,6153,5803,595
09/24/20123,5803,6303,5703,610
09/25/20123,6003,6053,5803,595
09/26/20123,4953,5703,4803,510
09/27/20123,4853,5503,4803,545
09/28/20123,5353,5503,4903,520
10/01/20123,5153,5253,4703,490
10/02/20123,4953,5003,4653,490
10/03/20123,4853,4853,4103,435
10/04/20123,4303,4753,4303,440
10/05/20123,4653,4803,4103,415
10/09/20123,4103,5203,4053,465
10/10/20123,4503,4603,3853,390
10/11/20123,3503,4103,3403,370
10/12/20123,4053,4403,3903,415
10/15/20123,4003,4253,3903,395
10/16/20123,4103,4403,3803,420
10/17/20123,4303,4703,4153,425
10/18/20123,4603,5153,4503,505
10/19/20123,4903,5103,4653,495
10/22/20123,4603,5303,4603,500
10/23/20123,5153,5303,4903,515
10/24/20123,4803,5353,4803,510
10/25/20123,5053,5703,5053,570
10/26/20123,5753,5803,5303,530
10/29/20123,5553,5653,5303,540
10/30/20123,5453,5703,5253,530
10/31/20123,5403,5653,5053,555
11/01/20123,5853,5903,5153,535
11/02/20123,5753,5753,5053,505
11/05/20123,4953,5203,4803,510
11/06/20123,5103,5203,4803,520
11/07/20123,5053,5203,4553,490
11/08/20123,4553,4703,4053,420
11/09/20123,4253,4353,4003,405
11/12/20123,4053,4053,3603,365
11/13/20123,3653,3803,3303,335
11/14/20123,3453,3753,3403,345
11/15/20123,3653,3653,3303,350
11/16/20123,3453,3653,3403,365
11/19/20123,3853,3953,3703,375
11/20/20123,3853,3903,3503,350
11/21/20123,3703,3803,3453,365
11/22/20123,3853,3903,3553,375
11/26/20123,3953,4153,3603,385
11/27/20123,4203,4403,3703,380
11/28/20123,3903,4403,3853,415
11/29/20123,4153,4303,4003,425
11/30/20123,4403,4603,4203,460
12/03/20123,4653,4703,4303,435
12/04/20123,4303,4553,4203,430
12/05/20123,4203,4453,4203,440
12/06/20123,4503,4703,4403,465
12/07/20123,4703,5253,4653,500
12/10/20123,5453,5453,4903,505
12/11/20123,5003,5153,4953,505
12/12/20123,5103,5103,4703,475
12/13/20123,4953,5103,4753,495
12/14/20123,5003,5103,4553,465
12/17/20123,5053,5103,4753,505
12/18/20123,5103,5403,5053,510
12/19/20123,5353,5403,5103,530
12/20/20123,5453,6253,5453,555
12/21/20123,6003,6253,5853,585
12/25/20123,6003,6103,5703,595
12/26/20123,6053,6253,5853,625
12/27/20123,6153,6503,6103,645
12/28/20123,6403,6503,6003,600