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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,533.7992
CLOSE 7,553.2766

Low

LOW 4,584.5

High

HIGH 9,756
DATEOPENHIGHLOWCLOSE
01/05/20154,6504,772.54,643.54,736
01/06/20154,6504,6904,606.54,616.5
01/07/20154,5864,6734,584.54,654.5
01/08/20154,7194,8204,692.54,802
01/09/20154,8454,847.54,7734,807.5
01/13/20154,7944,979.54,7854,976.5
01/14/20154,9124,9944,890.54,945.5
01/15/20154,9755,0874,929.55,075
01/16/20154,9455,0824,9455,075
01/19/20155,0705,1885,0335,176
01/20/20155,1815,2005,1465,200
01/21/20155,1975,2425,1655,239
01/22/20155,2505,3175,1875,221
01/23/20155,2005,2005,1055,161
01/26/20155,1405,2235,1115,220
01/27/20155,2785,4435,2685,442
01/28/20155,4005,4925,3815,483
01/29/20155,4775,6355,4595,592
01/30/20155,6366,0085,5305,888
02/02/20155,7876,1205,7656,116
02/03/20156,1256,3005,7915,915
02/04/20155,9786,0405,8575,995
02/05/20155,9955,9955,8705,905
02/06/20155,9355,9955,8825,991
02/09/20156,0506,2006,0496,200
02/10/20156,1476,1556,0116,142
02/12/20156,1966,2536,1556,180
02/13/20156,1736,2506,1336,150
02/16/20156,2506,3266,1716,297
02/17/20156,2006,2986,2006,267
02/18/20156,2496,2746,2036,232
02/19/20156,2486,2506,1886,217
02/20/20156,2006,2156,0806,148
02/23/20156,1606,2646,1606,214
02/24/20156,2006,2666,1626,258
02/25/20156,2556,2656,1946,209
02/26/20156,1756,3006,1756,300
02/27/20156,3006,3286,2276,242
03/02/20156,1946,2736,1606,220
03/03/20156,2026,2606,1806,250
03/04/20156,2496,2906,1816,283
03/05/20156,3016,7356,2916,732
03/06/20156,7307,0456,7286,923
03/09/20156,9016,9246,7956,879
03/10/20156,9506,9956,8866,912
03/11/20157,0007,1466,9547,112
03/12/20157,1507,5787,1477,552
03/13/20157,5507,5507,1307,151
03/16/20157,1207,1306,9106,916
03/17/20156,9197,2356,9117,156
03/18/20157,1007,2287,0817,203
03/19/20157,2497,3207,1897,310
03/20/20157,3437,3757,2487,248
03/23/20158,0008,7487,9998,748
03/24/20158,7479,7568,7079,570
03/25/20159,3749,3998,9309,050
03/26/20158,9469,0708,6208,918
03/27/20158,7059,0858,7028,803
03/30/20158,7618,9288,7528,798
03/31/20158,8638,9278,5358,535
04/01/20158,4008,4908,2578,356
04/02/20158,3508,4478,2818,370
04/03/20158,3708,4188,2118,320
04/06/20158,1758,4038,1218,371
04/07/20158,3918,4478,2848,438
04/08/20158,4808,6308,4158,542
04/09/20158,5609,0248,5408,870
04/10/20158,8418,8918,3488,431
04/13/20158,3758,4008,2888,330
04/14/20158,3018,4408,2838,424
04/15/20158,2808,3658,2388,338
04/16/20158,2998,3558,2308,312
04/17/20158,2708,3418,2578,306
04/20/20158,2778,5298,2738,448
04/21/20158,5248,5808,4128,495
04/22/20158,5268,5498,4408,485
04/23/20158,4898,4968,2158,236
04/24/20158,2208,2598,0808,132
04/27/20158,0038,2648,0018,242
04/28/20158,1708,2167,8667,907
04/30/20157,7708,1247,7418,032
05/01/20158,0008,0547,9478,000
05/07/20157,9318,1787,8787,900
05/08/20157,8717,9217,8277,883
05/11/20157,9758,0857,9178,001
05/12/20157,9918,0027,8377,945
05/13/20157,8997,9657,7997,862
05/14/20157,7838,0007,6047,874
05/15/20157,8528,1297,8528,057
05/18/20158,0148,1147,9527,994
05/19/20157,9858,0987,9418,050
05/20/20158,1008,2788,0518,144
05/21/20158,1958,2828,1068,116
05/22/20158,1908,1907,9517,965
05/25/20158,0578,1997,9988,142
05/26/20158,1478,1798,0688,115
05/27/20158,0518,0807,9007,916
05/28/20157,9007,9947,8047,935
05/29/20157,8508,0257,7507,800
06/01/20157,7507,9867,6847,972
06/02/20158,0008,0707,9638,030
06/03/20158,0008,0007,8327,859
06/04/20157,8997,9187,8597,908
06/05/20157,8627,9737,8607,911
06/08/20157,9507,9587,8547,894
06/09/20157,8807,8947,7437,743
06/10/20157,7507,7547,6207,715
06/11/20157,7907,9127,7647,912
06/12/20157,9817,9887,8417,886
06/15/20157,8407,9677,8357,946
06/16/20157,8667,9997,8657,980
06/17/20157,9808,0307,8617,905
06/18/20157,9257,9377,8657,878
06/19/20157,9507,9937,7817,800
06/22/20157,7957,9897,7947,979
06/23/20158,0008,2007,9818,200
06/24/20158,2968,4698,2898,382
06/25/20158,4368,5818,3838,442
06/26/20158,5008,7358,4448,541
06/29/20158,3008,4068,2068,208
06/30/20158,1998,3198,1908,216
07/01/20158,2138,2728,1308,204
07/02/20158,2578,3408,2238,310
07/03/20158,2778,3618,2588,346
07/06/20158,2948,3858,1808,220
07/07/20158,3348,4598,2978,441
07/08/20158,3888,4688,1678,172
07/09/20158,0228,1767,9338,176
07/10/20158,1448,5198,1278,323
07/13/20158,1278,2237,8128,130
07/14/20158,3008,4508,2408,445
07/15/20158,5008,7208,5008,699
07/16/20158,8088,8668,6128,751
07/17/20158,7868,8308,6508,720
07/21/20158,8008,9808,7708,967
07/22/20158,9678,9968,7898,838
07/23/20158,1528,3847,9758,320
07/24/20158,3098,5238,2418,429
07/27/20158,1008,2078,0208,055
07/28/20158,0008,0687,8747,982
07/29/20158,1978,2828,1018,126
07/30/20158,1628,2228,0608,084
07/31/20158,0948,1618,0158,095
08/03/20158,0698,2008,0558,188
08/04/20158,1888,3858,1888,381
08/05/20158,4008,6078,3958,588
08/06/20158,6108,7118,4848,484
08/07/20158,4418,4938,2378,457
08/10/20158,4578,6308,4418,566
08/11/20158,5678,5988,4378,493
08/12/20158,4928,5578,3508,414
08/13/20158,4088,6058,3358,604
08/14/20158,6048,6708,5228,576
08/17/20158,6478,8008,5768,708
08/18/20158,7368,7778,6818,698
08/19/20158,6988,7378,5378,539
08/20/20158,5398,5688,3668,378
08/21/20158,2508,3508,0608,062
08/24/20157,7858,0027,6937,693
08/25/20157,4808,0007,4527,464
08/26/20157,4667,6597,4267,630
08/27/20157,7927,9007,6597,714
08/28/20157,9458,0567,8658,045
08/31/20158,0998,2858,0838,274
09/01/20158,1918,1917,6537,653
09/02/20157,4657,9957,4617,751
09/03/20157,8568,0887,8417,940
09/04/20158,0238,0587,6837,776
09/07/20157,7437,9747,6787,866
09/08/20157,9797,9797,4457,449
09/09/20157,6958,1617,6608,161
09/10/20157,9007,9767,7897,883
09/11/20157,8458,1357,8408,071
09/14/20158,1358,1947,9427,942
09/15/20158,0578,0967,9157,943
09/16/20158,0098,0507,8657,956
09/17/20158,0108,0107,8897,977
09/18/20157,9608,0817,8617,905
09/24/20157,7497,8237,5227,522
09/25/20157,4957,6687,4307,626
09/28/20157,6697,7267,2357,287
09/29/20157,1037,1496,7506,760
09/30/20157,0007,0686,8347,030
10/01/20157,0867,1316,8807,052
10/02/20156,8436,9346,7816,874
10/05/20157,0007,1256,9427,040
10/06/20157,1617,1736,9457,042
10/07/20157,0007,0346,7786,887
10/08/20156,8886,9106,6756,684
10/09/20156,7516,9166,6896,913
10/13/20156,8706,9886,8636,918
10/14/20156,9977,0476,7706,846
10/15/20156,8046,9916,7846,965
10/16/20157,0227,1136,9527,000
10/19/20157,0307,1096,9997,015
10/20/20157,0837,0836,9526,996
10/21/20157,0657,1967,0117,167
10/22/20157,1197,2227,0487,066
10/23/20157,1867,1887,0827,160
10/26/20157,2487,3157,1507,279
10/27/20157,2937,3987,2477,285
10/28/20157,3957,4487,3287,389
10/29/20157,3637,4047,3047,399
10/30/20157,4117,7177,3407,608
11/02/20157,5017,5647,3167,318
11/04/20157,3007,4357,2947,372
11/05/20157,4307,5727,4117,497
11/06/20157,4777,5837,4407,551
11/09/20157,5707,6587,5527,658
11/10/20157,5597,7777,5597,774
11/11/20157,7357,9607,7327,918
11/12/20157,8877,9317,8107,819
11/13/20157,6187,7077,5577,678
11/16/20157,5447,6997,5157,662
11/17/20157,7807,8197,6907,690
11/18/20157,7617,7787,6967,712
11/19/20157,7787,8077,7217,742
11/20/20157,7427,7887,7047,777
11/24/20157,8508,1647,8508,140
11/25/20158,1018,1908,0528,132
11/26/20158,1788,2368,1568,194
11/27/20158,2338,2448,1688,195
11/30/20158,2048,2307,9977,997
12/01/20157,9318,0727,8178,054
12/02/20157,9368,0987,9208,053
12/03/20158,0978,1718,0558,109
12/04/20157,9548,0017,8637,885
12/07/20157,9708,0277,9007,969
12/08/20158,0358,1097,9598,000
12/09/20157,8777,9457,7857,808
12/10/20157,6447,7207,5717,639
12/11/20157,5237,7387,5147,679
12/14/20157,5297,6267,4947,597
12/15/20157,6457,7047,5517,560
12/16/20157,6877,8037,6717,800
12/17/20157,9958,1947,8758,099
12/18/20158,0958,4868,0728,077
12/21/20157,9008,0567,8768,003
12/22/20158,0038,1737,9948,086
12/24/20158,1258,1647,8167,818
12/25/20157,9008,0297,8587,947
12/28/20157,9248,0197,8167,996
12/29/20157,9968,1277,9438,111
12/30/20158,1378,1707,9888,063