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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,625.7837
CLOSE 6,622.8204

Low

LOW 5,366

High

HIGH 8,039
DATEOPENHIGHLOWCLOSE
01/04/20167,9138,0397,8007,816
01/05/20167,7327,8197,6287,734
01/06/20167,6977,8647,6617,837
01/07/20167,8427,9417,7037,799
01/08/20167,6667,9857,6627,810
01/12/20167,6807,8007,5327,540
01/13/20167,6217,6707,4917,655
01/14/20167,4807,5217,1287,242
01/15/20167,3127,3937,1417,229
01/18/20167,0507,1837,0497,146
01/19/20167,1667,2197,0287,101
01/20/20167,0507,1236,8976,919
01/21/20166,9197,0706,7856,791
01/22/20166,9917,1116,8217,101
01/25/20167,1727,2277,0787,162
01/26/20167,0847,1577,0207,102
01/27/20167,1557,2047,0627,188
01/28/20167,1927,2697,1027,178
01/29/20167,2927,3006,9877,190
02/01/20167,1777,2827,1227,251
02/02/20167,3257,8657,3167,774
02/03/20167,7747,9297,6307,840
02/04/20167,7927,8707,7057,776
02/05/20167,6017,8057,5657,730
02/08/20167,6807,9197,6777,886
02/09/20167,6497,7197,4787,512
02/10/20167,4977,4997,2597,384
02/12/20167,1337,1956,7796,864
02/15/20166,9877,1986,9827,133
02/16/20167,0327,1987,0127,025
02/17/20166,9847,0286,6926,775
02/18/20166,9707,0786,9566,975
02/19/20166,9267,0126,8496,952
02/22/20166,8527,0576,8527,000
02/23/20167,0457,0956,9346,945
02/24/20166,9167,0186,8146,896
02/25/20166,9137,1196,9137,089
02/26/20167,1507,1907,0527,052
02/29/20167,0607,1466,9586,958
03/01/20166,9707,0986,9707,081
03/02/20167,1907,3267,1517,279
03/03/20167,2007,2747,1507,272
03/04/20167,2707,2917,0757,124
03/07/20167,1207,1287,0007,061
03/08/20166,9957,0216,8196,857
03/09/20166,8396,9636,7946,932
03/10/20167,0107,0796,9807,039
03/11/20166,8807,0866,8537,015
03/14/20167,1297,1487,0507,074
03/15/20167,0557,0756,9166,949
03/16/20166,8806,9006,7666,833
03/17/20166,8346,8956,7286,775
03/18/20166,7436,7856,6336,685
03/22/20166,7436,9966,7376,914
03/23/20166,9607,0756,9046,928
03/24/20166,9867,0706,9317,018
03/25/20167,0177,0646,9466,954
03/28/20167,0497,1227,0157,089
03/29/20167,0897,0976,9917,029
03/30/20166,9857,0226,8716,894
03/31/20166,9856,9906,7706,770
04/01/20166,7606,8046,3816,414
04/04/20166,2186,4966,2006,436
04/05/20166,5196,5786,3646,391
04/06/20166,4886,5076,3716,416
04/07/20166,4866,8506,4286,850
04/08/20166,8196,9836,7426,895
04/11/20166,8286,8806,7626,863
04/12/20166,7636,8846,7516,793
04/13/20166,8716,9476,8416,917
04/14/20167,0087,1326,9307,128
04/15/20167,1267,2067,0767,125
04/18/20166,9507,0456,9006,911
04/19/20166,9767,0356,9207,015
04/20/20167,0697,1226,9887,057
04/21/20167,2077,3207,1197,320
04/22/20167,3287,3347,2017,305
04/25/20167,2627,2717,1717,213
04/26/20167,2037,2977,1607,294
04/27/20167,3007,3387,1277,170
04/28/20167,1717,2266,8006,835
05/02/20166,5356,5816,4576,574
05/06/20166,5006,6236,4946,580
05/09/20166,5906,6356,5736,602
05/10/20166,6146,6586,5636,640
05/11/20166,7246,7376,5926,637
05/12/20166,5866,6246,5316,594
05/13/20166,6946,8256,5616,642
05/16/20166,6326,6566,5236,523
05/17/20166,5636,6056,4936,604
05/18/20166,5826,7086,5696,649
05/19/20166,6766,7786,6656,751
05/20/20166,7396,8246,7066,802
05/23/20166,7906,8376,7126,785
05/24/20166,7696,7796,7016,747
05/25/20166,8826,8886,7396,741
05/26/20166,8636,8706,7936,820
05/27/20166,8556,8806,8026,858
05/30/20166,8976,9776,8296,971
05/31/20166,9506,9606,8576,878
06/01/20166,7786,7786,6306,653
06/02/20166,5606,6176,4336,466
06/03/20166,3666,4406,3016,359
06/06/20166,2596,3346,2466,319
06/07/20166,3606,4196,3436,400
06/08/20166,4006,4276,3416,425
06/09/20166,3866,3906,3166,347
06/10/20166,3976,4186,2726,316
06/13/20166,2166,2246,0806,080
06/14/20166,0536,0945,9415,990
06/15/20165,9846,0545,9606,021
06/16/20165,9605,9985,6885,707
06/17/20165,7705,8745,7705,785
06/20/20165,8665,9255,8365,871
06/21/20165,8286,0075,8005,991
06/22/20165,8915,9395,8375,884
06/23/20165,9375,9375,8655,889
06/24/20165,9005,9405,3835,409
06/27/20165,5495,7045,5385,663
06/28/20165,5305,8205,5155,762
06/29/20165,8055,9485,8055,934
06/30/20166,0116,0205,6825,688
07/01/20165,7165,8115,7025,795
07/04/20165,8015,8015,7115,761
07/05/20165,7295,7475,5585,600
07/06/20165,5325,5355,3665,463
07/07/20165,5305,5815,5115,568
07/08/20165,6005,6415,4945,509
07/11/20165,6095,7575,6045,728
07/12/20165,9005,9595,8345,922
07/13/20166,0016,0205,8985,912
07/14/20165,9896,0905,9566,076
07/15/20166,0006,0395,9445,983
07/19/20166,0616,2316,0456,224
07/20/20166,2276,2396,1546,220
07/21/20166,3196,3276,2206,246
07/22/20166,2216,2916,1676,275
07/25/20166,3006,3436,2406,301
07/26/20166,2006,2226,1316,203
07/27/20166,2506,3116,1946,213
07/28/20166,1686,2166,0366,053
07/29/20165,9536,1145,8986,044
08/01/20166,0606,1296,0016,094
08/02/20166,0236,0655,9976,005
08/03/20165,8056,1005,8045,909
08/04/20165,9006,1055,9006,099
08/05/20166,0796,0915,9465,994
08/08/20166,0286,1206,0116,117
08/09/20166,1336,2056,1086,164
08/10/20166,0786,1586,0666,092
08/12/20166,1756,2306,0916,230
08/15/20166,1596,1596,0286,045
08/16/20166,0386,1186,0366,074
08/17/20166,0636,1066,0196,058
08/18/20166,0006,0265,8775,880
08/19/20165,8795,9165,8175,875
08/22/20165,8935,9305,8685,914
08/23/20165,9015,9635,8725,908
08/24/20165,9005,9775,8685,968
08/25/20165,9645,9805,8925,957
08/26/20165,9335,9375,8205,871
08/29/20165,9716,0385,9415,974
08/30/20166,0406,0996,0056,051
08/31/20166,1006,1126,0216,030
09/01/20166,0516,2296,0296,226
09/02/20166,2526,3286,1826,320
09/05/20166,4096,4586,3996,448
09/06/20166,4286,4576,4196,440
09/07/20166,4286,4296,3566,410
09/08/20166,3806,4466,3666,445
09/09/20166,4456,4466,3586,381
09/12/20166,3286,3556,2906,335
09/13/20166,4006,4276,3376,408
09/14/20166,3916,4206,2836,303
09/15/20166,2686,2686,1886,207
09/16/20166,2576,4246,2366,424
09/20/20166,3256,3916,3206,377
09/21/20166,3996,5416,3566,526
09/23/20166,5196,5376,4776,485
09/26/20166,5286,5476,4056,422
09/27/20166,3796,4686,2886,467
09/28/20166,3676,4066,2756,368
09/29/20166,4006,4696,3656,441
09/30/20166,3136,3526,2656,287
10/03/20166,3336,4176,3106,392
10/04/20166,4056,4556,3716,455
10/05/20166,4636,4806,3856,427
10/06/20166,4706,4976,4336,476
10/07/20166,4826,5146,4496,469
10/11/20166,5116,6606,5116,658
10/12/20166,5586,6716,5446,641
10/13/20166,6696,7296,6086,629
10/14/20166,6226,6596,5346,540
10/17/20166,5356,6326,5166,560
10/18/20166,5036,6756,5036,664
10/19/20166,6796,7246,6506,674
10/20/20166,7396,8396,7046,835
10/21/20166,8906,9006,8176,838
10/24/20166,8246,8406,7926,805
10/25/20166,7966,8376,7606,811
10/26/20166,8116,8886,7756,850
10/27/20166,7856,8026,7316,785
10/28/20166,8386,8516,7826,817
10/31/20166,7636,8456,6936,698
11/01/20166,6666,6976,6246,634
11/02/20166,6006,6246,4776,525
11/04/20166,5266,5406,3456,374
11/07/20166,4506,4866,4056,435
11/08/20166,5006,5046,3706,377
11/09/20166,3426,4705,9806,053
11/10/20166,5606,7166,4516,714
11/11/20166,8306,8886,7336,762
11/14/20166,7856,8176,7136,730
11/15/20166,7136,8306,7016,827
11/16/20166,8716,9856,8716,959
11/17/20166,9607,1166,9407,064
11/18/20167,2007,2807,0127,023
11/21/20167,0127,1456,9927,097
11/22/20167,0057,0856,9617,067
11/24/20166,7006,7366,5556,562
11/25/20166,6086,6516,5866,640
11/28/20166,6506,6746,5816,658
11/29/20166,6006,6626,5926,611
11/30/20166,6086,6416,5656,609
12/01/20166,6686,6956,5306,572
12/02/20166,5006,5866,4836,584
12/05/20166,5456,5986,4756,485
12/06/20166,5556,5556,4356,440
12/07/20166,4566,4646,3516,390
12/08/20166,3426,3426,2416,275
12/09/20166,3506,9976,3006,881
12/12/20166,8136,8406,6576,804
12/13/20166,8226,8556,7326,840
12/14/20166,8326,8596,7326,736
12/15/20166,7176,7896,6916,704
12/16/20166,7106,7586,7076,746
12/19/20166,7156,7706,7116,764
12/20/20166,7426,8216,7176,804
12/21/20166,8496,8506,7356,750
12/22/20166,7496,7766,7016,728
12/26/20166,7306,8116,6776,777
12/27/20166,8066,8246,7426,744
12/28/20166,7106,7566,6686,717
12/29/20166,7416,7576,6356,638
12/30/20166,6036,7446,6016,708