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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,092.5182
CLOSE 6,090.7571

Low

LOW 5,496

High

HIGH 7,148
DATEOPENHIGHLOWCLOSE
01/04/20176,8006,8606,7746,849
01/05/20176,8036,8856,8026,806
01/06/20176,8266,9166,8166,895
01/10/20176,9006,9536,7996,803
01/11/20176,8556,8656,7896,799
01/12/20176,7006,7086,5526,572
01/13/20176,6086,6586,5806,632
01/16/20176,5966,6236,5376,566
01/17/20176,6016,6096,4776,477
01/18/20176,4816,4996,4066,434
01/19/20176,4696,5156,4356,445
01/20/20176,4296,4966,4156,476
01/23/20176,3796,4576,3306,397
01/24/20176,3796,4456,3256,333
01/25/20176,4006,4206,3206,361
01/26/20176,4006,4586,3616,410
01/27/20176,4766,4826,3956,414
01/30/20176,3806,3806,3056,334
01/31/20176,2726,2976,2096,215
02/01/20176,1576,2446,1156,228
02/02/20176,2306,3156,1506,174
02/03/20176,1646,2176,1276,197
02/06/20176,2306,2516,1886,206
02/07/20176,1746,1956,1326,139
02/08/20176,1316,1786,1016,150
02/09/20176,1166,1436,0716,084
02/10/20176,1986,3456,1696,315
02/13/20176,3506,3556,2866,305
02/14/20176,3006,3006,1766,182
02/15/20176,2356,2386,1456,197
02/16/20176,2186,2386,1476,161
02/17/20176,1006,1836,0776,155
02/20/20176,0706,1476,0566,114
02/21/20176,1206,2096,1206,186
02/22/20176,1676,2096,1166,197
02/23/20176,2306,2476,1886,241
02/24/20176,2006,3166,1906,306
02/27/20176,2516,3216,2446,285
02/28/20176,3556,4066,2936,301
03/01/20176,3476,4046,3066,353
03/02/20176,4056,4136,3656,404
03/03/20176,4246,4246,3536,388
03/06/20176,3676,3676,3036,308
03/07/20176,2916,2956,2486,265
03/08/20176,2406,2406,1576,160
03/09/20176,1006,1456,0886,122
03/10/20176,1476,2366,1186,226
03/13/20176,2026,2546,1856,216
03/14/20176,2396,2556,1876,187
03/15/20176,1806,2236,1506,202
03/16/20176,1756,1946,1426,142
03/17/20176,1406,1456,0836,083
03/21/20176,0506,0946,0356,059
03/22/20176,0026,0275,9505,950
03/23/20175,9435,9945,9275,983
03/24/20175,9806,0585,9626,042
03/27/20176,0076,0245,9155,928
03/28/20175,9896,0215,9615,974
03/29/20175,9385,9735,8955,959
03/30/20175,9125,9455,8235,839
03/31/20175,8405,8825,7645,764
04/03/20175,8085,8835,7785,848
04/04/20175,8235,8935,7955,849
04/05/20175,8585,8945,8165,839
04/06/20175,8005,8295,7585,771
04/07/20175,7425,8265,7055,776
04/10/20175,7935,8335,7175,740
04/11/20175,7085,7545,6705,721
04/12/20175,6315,6655,6285,653
04/13/20175,6245,6595,6205,635
04/14/20175,7355,7445,5905,616
04/17/20175,5815,6585,5815,641
04/18/20175,6195,6795,6035,671
04/19/20175,6765,7995,6735,700
04/20/20175,7265,7445,6635,688
04/21/20175,7565,7625,7085,750
04/24/20175,8305,8415,7855,828
04/25/20175,8365,8385,7835,814
04/26/20175,8345,8585,8045,850
04/27/20175,8205,8655,8175,847
04/28/20175,8805,8925,8355,852
05/01/20175,8055,8455,7775,838
05/02/20175,8105,8545,7875,832
05/08/20175,8905,9825,8835,959
05/09/20175,9525,9775,9275,958
05/10/20175,9876,0175,9425,994
05/11/20175,9696,0335,9426,010
05/12/20176,0326,0475,9665,996
05/15/20175,9726,0655,9555,971
05/16/20176,0086,0676,0016,034
05/17/20175,9976,0305,9455,977
05/18/20175,9506,0415,9355,976
05/19/20175,9716,0155,9375,995
05/22/20175,9696,0005,9485,983
05/23/20175,9445,9945,9445,958
05/24/20175,9856,0035,9655,990
05/25/20175,9655,9795,9245,954
05/26/20175,9615,9845,9245,925
05/29/20175,9105,9305,8725,891
05/30/20175,9055,9095,8335,839
05/31/20175,8075,8765,8065,836
06/01/20175,8305,9155,8175,893
06/02/20175,9296,0005,8785,979
06/05/20175,9796,1335,9536,113
06/06/20176,1056,1095,9926,002
06/07/20176,0006,0135,9525,976
06/08/20176,0006,0135,9665,986
06/09/20176,0286,0345,9655,978
06/12/20176,0026,0715,9806,056
06/13/20176,0546,0876,0206,077
06/14/20176,0926,1076,0556,058
06/15/20176,0746,1186,0486,088
06/16/20176,1206,1356,0606,113
06/19/20176,1276,1836,1246,173
06/20/20176,2006,2306,1736,213
06/21/20176,2006,2256,1776,190
06/22/20176,2216,2756,2096,265
06/23/20176,2986,3036,2546,267
06/26/20176,2506,2696,2236,254
06/27/20176,2606,2886,2436,288
06/28/20176,2296,2966,2296,285
06/29/20176,2886,3006,2366,242
06/30/20176,1946,2306,1736,205
07/03/20176,2296,2366,1676,184
07/04/20176,2266,2716,2116,241
07/05/20176,2016,2216,0836,105
07/06/20176,1076,1646,0966,121
07/07/20176,0596,0736,0236,033
07/10/20176,0896,1086,0626,088
07/11/20176,0826,1096,0726,095
07/12/20176,0726,1076,0516,063
07/13/20176,0926,1156,0596,061
07/14/20176,1026,1246,0666,077
07/18/20176,0386,0636,0006,001
07/19/20175,9886,0065,9705,978
07/20/20175,9786,0955,9786,061
07/21/20176,0416,0516,0066,049
07/24/20176,0026,0165,9565,963
07/25/20175,9715,9955,9335,940
07/26/20175,9366,0035,9155,985
07/27/20175,9966,0255,9515,958
07/28/20175,8865,9425,8775,915
07/31/20175,9175,9395,9015,919
08/01/20175,9005,9445,8985,919
08/02/20175,9225,9405,8625,867
08/03/20175,8515,9075,8225,851
08/04/20175,8275,8395,7765,776
08/07/20175,8025,8205,7885,813
08/08/20175,8085,8175,7475,758
08/09/20175,7425,7935,6835,691
08/10/20175,7795,7795,6755,692
08/14/20175,6605,6605,6015,613
08/15/20175,6405,6945,6185,654
08/16/20175,6625,6695,6385,661
08/17/20175,6615,7165,6455,693
08/18/20175,6735,6745,6055,612
08/21/20175,6245,6385,5805,581
08/22/20175,5815,5965,5455,547
08/23/20175,5685,5975,5475,555
08/24/20175,5305,5315,4965,502
08/25/20175,5315,5545,5175,529
08/28/20175,5575,5835,5385,575
08/29/20175,6205,6385,5605,615
08/30/20175,6565,7295,6535,701
08/31/20175,6945,7275,6305,694
09/01/20175,7805,8245,7325,775
09/04/20175,7755,7785,7175,728
09/05/20175,7205,7515,6655,683
09/06/20175,6815,7095,6565,673
09/07/20175,7005,7005,6115,627
09/08/20175,5725,6485,5615,567
09/11/20175,6675,7635,6575,762
09/12/20175,8055,8215,7635,819
09/13/20175,8545,8615,8265,849
09/14/20175,8395,8585,8045,817
09/15/20175,8445,8455,7955,801
09/19/20175,8405,8805,8125,869
09/20/20175,8425,8895,8115,828
09/21/20175,8805,8895,8125,821
09/22/20175,8805,8855,8215,867
09/25/20175,9015,9035,8635,881
09/26/20175,9115,9245,8805,908
09/27/20175,8495,8675,7545,767
09/28/20175,7725,7745,7255,753
09/29/20175,7005,7785,7005,776
10/02/20175,7805,7865,7365,752
10/03/20175,7805,9185,7655,904
10/04/20175,9105,9155,8485,870
10/05/20175,9205,9275,8645,875
10/06/20175,9125,9195,8705,889
10/10/20175,8715,8825,8325,866
10/11/20175,8535,9435,8525,939
10/12/20175,9455,9495,8965,943
10/13/20175,8495,9085,7915,826
10/16/20175,8255,8785,8235,873
10/17/20175,8925,9185,8585,915
10/18/20175,9376,0235,9086,011
10/19/20176,0096,0295,9806,024
10/20/20176,0296,0305,9866,025
10/23/20176,0666,0846,0336,069
10/24/20176,1906,3866,1656,195
10/25/20176,2006,2006,0626,084
10/26/20176,0626,1586,0446,111
10/27/20176,1606,2966,1416,292
10/30/20176,2506,2936,2296,273
10/31/20176,2136,2976,1876,297
11/01/20176,3026,3406,2736,329
11/02/20176,4296,5006,3876,492
11/06/20176,5006,5006,3566,386
11/07/20176,3936,5266,3596,512
11/08/20176,5076,5146,4636,474
11/09/20176,4956,5706,3526,405
11/10/20176,3436,4056,3236,386
11/13/20176,3246,3656,2986,300
11/14/20176,2876,3616,2516,294
11/15/20176,2606,3126,2336,233
11/16/20176,2556,3796,2366,364
11/17/20176,4036,4496,3606,389
11/20/20176,3806,3996,3496,380
11/21/20176,3666,3846,3316,344
11/22/20176,3956,4026,2886,295
11/24/20176,2226,2376,1656,222
11/27/20176,2486,2686,1776,200
11/28/20176,1836,2416,1746,206
11/29/20176,2356,2646,2046,255
11/30/20176,3006,3786,2786,371
12/01/20176,4006,5166,3806,497
12/04/20176,5146,5226,4646,472
12/05/20176,4326,5176,4166,495
12/06/20176,4036,4406,2856,305
12/07/20176,3106,3856,3056,350
12/08/20176,4016,5336,4016,533
12/11/20176,5746,6746,5406,673
12/12/20176,6616,7266,6376,715
12/13/20176,8506,8956,8216,864
12/14/20176,8696,8886,8276,842
12/15/20176,8776,9096,8296,895
12/18/20176,9507,0346,9237,033
12/19/20177,0457,1087,0257,105
12/20/20177,0957,1307,0607,121
12/21/20177,1027,1487,0957,118
12/22/20176,4066,4075,9706,061
12/25/20176,1156,2446,1006,148
12/26/20176,1796,3546,1616,301
12/27/20176,3476,3596,2906,323
12/28/20176,3496,5196,3456,372
12/29/20176,3646,4326,3326,416