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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,181.1865
CLOSE 4,183.8545

Low

LOW 3,694

High

HIGH 5,039
DATEOPENHIGHLOWCLOSE
01/06/20144,0554,0653,9703,990
01/07/20144,0004,0203,9703,975
01/08/20143,9954,0103,9804,010
01/09/20143,9954,0053,9653,970
01/10/20143,9604,0053,9453,990
01/14/20143,9433,9623,9153,926
01/15/20143,9503,9763,9373,976
01/16/20143,9984,0123,9823,990
01/17/20143,9893,9913,9613,978
01/20/20143,9823,9853,9573,962
01/21/20143,9804,0243,9714,007
01/22/20143,9944,0293,9764,020
01/23/20144,0304,0393,9873,995
01/24/20143,9664,0003,9453,969
01/27/20143,9173,9263,8953,902
01/28/20143,9013,9203,8903,895
01/29/20143,9403,9753,9183,975
01/30/20143,9223,9263,8803,919
01/31/20143,9483,9513,8883,943
02/03/20143,8903,9493,8643,893
02/04/20143,8503,8513,7693,769
02/05/20143,8303,8433,7213,753
02/06/20143,7463,7503,6943,694
02/07/20143,7273,7663,7173,765
02/10/20143,7963,8003,7543,776
02/12/20143,8253,8653,8163,855
02/13/20143,8163,8253,7733,780
02/14/20143,7803,8263,7423,761
02/17/20143,7803,7963,7473,783
02/18/20143,8283,8763,8003,863
02/19/20143,8053,8933,8023,888
02/20/20143,8943,8943,8383,860
02/21/20143,8923,9533,8923,947
02/24/20143,9353,9633,8833,932
02/25/20143,9203,9733,9113,970
02/26/20143,9634,0133,9463,986
02/27/20143,9743,9943,9463,975
02/28/20143,9813,9953,9413,970
03/03/20143,9453,9623,8813,933
03/04/20143,8933,9443,8803,932
03/05/20143,9704,0093,9683,985
03/06/20144,0004,0824,0004,045
03/07/20144,0684,0954,0594,063
03/10/20144,0634,0844,0524,077
03/11/20144,0554,1104,0534,107
03/12/20144,1064,1204,0784,085
03/13/20144,0814,1054,0494,057
03/14/20143,9803,9873,9193,930
03/17/20143,9353,9553,9083,931
03/18/20144,0104,0463,9613,967
03/19/20143,9694,0123,9343,971
03/20/20143,9933,9943,8963,896
03/24/20144,0284,0323,9664,005
03/25/20144,0104,0634,0084,028
03/26/20144,0504,0553,9944,006
03/27/20143,9004,0033,8803,984
03/28/20143,9704,0213,9674,012
03/31/20144,0124,0373,9964,018
04/01/20143,9793,9883,9273,937
04/02/20143,9303,9483,9033,904
04/03/20143,9373,9483,9143,928
04/04/20143,9063,9453,9063,945
04/07/20143,9383,9503,9103,925
04/08/20143,9003,9253,8633,911
04/09/20143,8773,8873,8193,869
04/10/20143,9093,9193,8563,864
04/11/20143,8103,8793,8003,837
04/14/20143,8053,8883,8053,856
04/15/20143,8743,8783,8133,814
04/16/20143,8703,9343,8603,930
04/17/20143,9403,9663,9313,941
04/18/20143,9593,9603,9153,931
04/21/20143,9413,9863,9333,938
04/22/20143,9603,9603,9183,919
04/23/20143,9303,9393,9093,933
04/24/20143,9243,9373,8783,891
04/25/20143,9053,9763,8983,960
04/28/20143,9653,9683,9153,923
04/30/20143,9523,9633,9253,943
05/01/20143,9603,9763,9353,975
05/02/20143,9503,9803,9473,951
05/07/20143,9293,9403,9023,920
05/08/20143,9493,9983,9323,979
05/09/20143,9693,9953,9663,980
05/12/20143,9854,0183,9533,955
05/13/20144,0104,0133,9004,010
05/14/20144,0004,0193,9684,017
05/15/20143,9954,0693,9844,069
05/16/20144,0004,0653,9954,050
05/19/20144,0404,0774,0224,049
05/20/20144,0994,1134,0634,085
05/21/20144,0654,1104,0604,096
05/22/20144,1134,1464,1054,141
05/23/20144,1404,1854,1344,164
05/26/20144,1554,1584,0764,147
05/27/20144,1504,1914,1454,173
05/28/20144,1884,1934,1694,183
05/29/20144,1574,1854,1524,166
05/30/20144,1734,1774,1304,165
06/02/20144,1954,2394,1904,238
06/03/20144,2544,2834,2414,260
06/04/20144,2614,2904,2434,290
06/05/20144,2334,2884,2024,207
06/06/20144,2204,2274,1714,185
06/09/20144,1974,1974,1524,158
06/10/20144,1804,1804,1294,134
06/11/20144,1394,1554,1194,139
06/12/20144,0864,1204,0714,116
06/13/20144,0644,1594,0644,145
06/16/20144,1424,1444,0954,109
06/17/20144,0974,1934,0964,164
06/18/20144,1874,2034,1744,190
06/19/20144,1684,2464,1554,236
06/20/20144,2034,2814,2034,281
06/23/20144,2854,2894,2334,238
06/24/20144,2434,2764,2214,268
06/25/20144,2514,2724,2444,263
06/26/20144,2694,2754,2464,259
06/27/20144,2744,2764,1944,211
06/30/20144,2304,2454,1934,244
07/01/20144,2684,2764,2204,244
07/02/20144,2454,2874,2454,273
07/03/20144,2874,2894,2384,245
07/04/20144,2714,2714,2354,245
07/07/20144,2504,2514,2274,230
07/08/20144,2154,2504,1994,227
07/09/20144,1814,2354,1814,225
07/10/20144,2264,2284,1904,195
07/11/20144,1414,2354,1394,214
07/14/20144,2154,2474,2054,236
07/15/20144,2394,2884,2264,272
07/16/20144,2464,2774,2464,252
07/17/20144,2644,2744,2534,256
07/18/20144,2144,2284,1854,216
07/22/20144,2364,2564,2164,229.5
07/23/20144,2304,2354,210.54,225
07/24/20144,2404,2554,202.54,223.5
07/25/20144,2304,276.54,2254,275
07/28/20144,2794,3464,2734,329.5
07/29/20144,3334,387.54,3334,382.5
07/30/20144,3764,4134,372.54,406.5
07/31/20144,4194,442.54,395.54,399
08/01/20144,392.54,4354,3604,386.5
08/04/20144,3304,398.54,253.54,362
08/05/20144,3694,3964,3504,356.5
08/06/20144,334.54,3724,3124,325.5
08/07/20144,3254,3504,300.54,348
08/08/20144,299.54,3304,2334,238.5
08/11/20144,2514,2554,1804,231
08/12/20144,242.54,2974,236.54,295.5
08/13/20144,2554,277.54,2164,221.5
08/14/20144,244.54,284.54,2244,275.5
08/15/20144,284.54,3304,276.54,323.5
08/18/20144,3154,364.54,3154,341
08/19/20144,3694,3744,3434,354
08/20/20144,3304,3494,319.54,322.5
08/21/20144,339.54,3474,310.54,333
08/22/20144,3394,3494,3174,323
08/25/20144,322.54,333.54,306.54,309
08/26/20144,3184,3344,302.54,310.5
08/27/20144,3164,3474,3034,327
08/28/20144,3054,3384,3054,335
08/29/20144,3364,349.54,3164,345.5
09/01/20144,3474,359.54,337.54,359
09/02/20144,359.54,374.54,337.54,345.5
09/03/20144,3614,3644,2904,292
09/04/20144,2924,310.54,2584,261.5
09/05/20144,299.54,299.54,246.54,260
09/08/20144,257.54,2744,2404,253.5
09/09/20144,294.54,294.54,267.54,270.5
09/10/20144,295.54,3514,289.54,346.5
09/11/20144,3804,3804,337.54,345.5
09/12/20144,346.54,3554,3224,350
09/16/20144,3344,353.54,3234,340.5
09/17/20144,3524,3784,3454,354
09/18/20144,3804,399.54,3774,383.5
09/19/20144,4004,451.54,399.54,443
09/22/20144,4434,5004,4434,500
09/24/20144,4954,506.54,464.54,491
09/25/20144,5074,509.54,4884,504
09/26/20144,4004,4324,3604,405.5
09/29/20144,4084,4604,403.54,458.5
09/30/20144,4584,4584,391.54,435
10/01/20144,438.54,440.54,405.54,417.5
10/02/20144,3884,391.54,323.54,336.5
10/03/20144,2754,299.54,227.54,295.5
10/06/20144,3504,378.54,306.54,370
10/07/20144,313.54,380.54,313.54,358.5
10/08/20144,332.54,355.54,3134,354
10/09/20144,337.54,3584,2774,285
10/10/20144,2844,3004,228.54,240
10/14/20144,1754,2934,166.54,238.5
10/15/20144,2404,256.54,1814,215.5
10/16/20144,147.54,2324,140.54,185
10/17/20144,151.54,2014,073.54,073.5
10/20/20144,154.54,236.54,140.54,226.5
10/21/20144,2484,2484,138.54,156
10/22/20144,189.54,2344,1604,233.5
10/23/20144,1974,229.54,1494,170
10/24/20144,2204,2654,202.54,250
10/27/20144,2864,299.54,235.54,244
10/28/20144,228.54,2764,2264,247
10/29/20144,2604,288.54,217.54,278
10/30/20144,3004,3134,1904,228
10/31/20144,1704,354.54,1514,301
11/04/20144,4004,4004,2774,283.5
11/05/20144,2504,3754,248.54,360.5
11/06/20144,358.54,3794,2904,317
11/07/20144,3604,393.54,3294,370
11/10/20144,3354,369.54,304.54,308.5
11/11/20144,3134,3844,3034,373.5
11/12/20144,4004,458.54,386.54,405
11/13/20144,4044,4374,3724,426.5
11/14/20144,4704,4704,3614,411
11/17/20144,3764,3934,269.54,299.5
11/18/20144,3534,362.54,311.54,344.5
11/19/20144,3374,3834,3274,344
11/20/20144,349.54,3624,3174,333
11/21/20144,316.54,3414,2514,297
11/25/20144,3404,3404,2034,258
11/26/20144,2804,2854,244.54,257
11/27/20144,2524,2574,200.54,210.5
11/28/20144,2304,269.54,227.54,255
12/01/20144,2304,2944,226.54,282
12/02/20144,2114,2534,2104,244
12/03/20144,3514,4754,317.54,467.5
12/04/20144,523.54,712.54,5114,695.5
12/05/20144,765.54,984.54,751.54,984
12/08/20144,9145,0394,9124,943
12/09/20144,8404,9004,7024,728
12/10/20144,6604,7204,620.54,637
12/11/20144,6004,6374,563.54,629.5
12/12/20144,6304,648.54,592.54,593
12/15/20144,483.54,5404,478.54,487
12/16/20144,4154,4804,370.54,390.5
12/17/20144,385.54,5054,384.54,465.5
12/18/20144,5224,5734,4874,571
12/19/20144,695.54,6974,6474,680
12/22/20144,7004,7504,695.54,734
12/24/20144,8004,8044,7024,718
12/25/20144,6974,7224,688.54,715
12/26/20144,7174,735.54,7044,720.5
12/29/20144,7504,7684,670.54,729
12/30/20144,7244,7684,664.54,672