4523.T: Eisai Co., Ltd. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8,464.1959

CLOSE 8,474.7551

Low

LOW 5,402

High

HIGH 11,490

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	6,497	6,599	6,464	6,593
01/05/2018	6,574	6,587	6,501	6,572
01/09/2018	6,620	6,708	6,615	6,658
01/10/2018	6,700	6,720	6,645	6,652
01/11/2018	6,630	6,660	6,582	6,610
01/12/2018	6,591	6,622	6,517	6,521
01/15/2018	6,521	6,559	6,465	6,531
01/16/2018	6,500	6,531	6,471	6,473
01/17/2018	6,421	6,458	6,369	6,448
01/18/2018	6,256	6,410	6,256	6,303
01/19/2018	6,349	6,359	6,251	6,278
01/22/2018	6,270	6,341	6,270	6,337
01/23/2018	6,333	6,447	6,319	6,420
01/24/2018	6,370	6,424	6,370	6,397
01/25/2018	6,369	6,403	6,347	6,352
01/26/2018	6,389	6,410	6,330	6,345
01/29/2018	6,345	6,405	6,302	6,308
01/30/2018	6,316	6,378	6,287	6,290
01/31/2018	6,269	6,300	6,226	6,231
02/01/2018	6,286	6,377	6,282	6,363
02/02/2018	6,334	6,347	6,261	6,302
02/05/2018	6,240	6,344	6,227	6,322
02/06/2018	6,122	6,167	5,837	5,953
02/07/2018	6,053	6,318	6,050	6,095
02/08/2018	6,066	6,172	6,066	6,146
02/09/2018	5,921	5,979	5,864	5,912
02/13/2018	5,912	5,971	5,772	5,793
02/14/2018	5,785	5,850	5,730	5,755
02/15/2018	5,468	5,588	5,402	5,514
02/16/2018	5,532	5,633	5,522	5,575
02/19/2018	5,592	5,626	5,564	5,613
02/20/2018	5,614	5,643	5,586	5,609
02/21/2018	5,589	5,645	5,560	5,610
02/22/2018	5,550	5,594	5,539	5,570
02/23/2018	5,576	5,640	5,565	5,631
02/26/2018	5,700	5,752	5,672	5,746
02/27/2018	5,782	5,834	5,743	5,770
02/28/2018	5,702	5,748	5,696	5,696
03/01/2018	5,664	5,682	5,625	5,653
03/02/2018	5,560	5,591	5,534	5,560
03/05/2018	5,571	5,630	5,526	5,560
03/06/2018	5,613	5,675	5,598	5,614
03/07/2018	5,582	5,649	5,565	5,577
03/08/2018	6,177	6,177	5,982	6,126
03/09/2018	6,187	6,430	6,172	6,308
03/12/2018	6,608	6,805	6,572	6,786
03/13/2018	6,750	6,932	6,745	6,929
03/14/2018	6,908	6,985	6,842	6,878
03/15/2018	6,912	6,938	6,831	6,882
03/16/2018	6,917	6,968	6,887	6,940
03/19/2018	6,890	6,968	6,869	6,938
03/20/2018	6,885	6,935	6,784	6,808
03/22/2018	6,780	6,842	6,753	6,836
03/23/2018	6,636	6,750	6,589	6,593
03/26/2018	6,566	6,695	6,554	6,686
03/27/2018	6,710	6,771	6,644	6,766
03/28/2018	6,643	6,753	6,632	6,747
03/29/2018	6,804	6,898	6,739	6,786
03/30/2018	6,837	6,837	6,728	6,781
04/02/2018	6,779	6,915	6,743	6,826
04/03/2018	6,753	6,850	6,711	6,814
04/04/2018	6,843	6,869	6,768	6,795
04/05/2018	6,908	7,075	6,879	7,037
04/06/2018	7,001	7,028	6,880	6,966
04/09/2018	6,967	7,081	6,939	7,055
04/10/2018	7,060	7,094	6,862	6,888
04/11/2018	6,801	6,843	6,653	6,681
04/12/2018	6,650	6,853	6,630	6,839
04/13/2018	6,888	6,889	6,791	6,836
04/16/2018	6,851	6,921	6,821	6,916
04/17/2018	6,881	6,998	6,881	6,973
04/18/2018	6,965	7,076	6,955	7,042
04/19/2018	7,059	7,110	7,053	7,093
04/20/2018	7,078	7,142	7,031	7,074
04/23/2018	7,123	7,160	7,096	7,151
04/24/2018	7,194	7,194	7,110	7,138
04/25/2018	7,167	7,420	7,128	7,364
04/26/2018	7,345	7,350	7,255	7,288
04/27/2018	7,350	7,360	7,270	7,345
05/01/2018	7,322	7,432	7,307	7,429
05/02/2018	7,407	7,442	7,297	7,441
05/07/2018	7,408	7,420	7,206	7,351
05/08/2018	7,394	7,466	7,370	7,405
05/09/2018	7,308	7,326	7,236	7,295
05/10/2018	7,315	7,365	7,290	7,339
05/11/2018	7,376	7,460	7,336	7,437
05/14/2018	7,437	7,459	7,364	7,385
05/15/2018	7,254	7,450	7,254	7,320
05/16/2018	7,382	7,625	7,364	7,604
05/17/2018	7,631	7,840	7,575	7,827
05/18/2018	7,950	8,130	7,911	8,124
05/21/2018	8,111	8,253	8,101	8,208
05/22/2018	8,200	8,200	8,024	8,068
05/23/2018	8,045	8,152	7,961	8,013
05/24/2018	8,014	8,073	7,953	7,971
05/25/2018	7,900	7,987	7,823	7,896
05/28/2018	7,893	7,895	7,739	7,756
05/29/2018	7,746	7,798	7,706	7,778
05/30/2018	7,726	7,785	7,651	7,688
05/31/2018	7,755	7,901	7,710	7,877
06/01/2018	8,000	8,021	7,903	7,935
06/04/2018	8,023	8,140	8,010	8,045
06/05/2018	8,068	8,229	7,972	8,226
06/06/2018	8,171	8,255	8,113	8,204
06/07/2018	8,328	8,388	8,266	8,366
06/08/2018	8,350	8,361	8,197	8,205
06/11/2018	8,245	8,269	8,213	8,228
06/12/2018	8,287	8,368	8,242	8,271
06/13/2018	8,200	8,313	8,064	8,195
06/14/2018	8,100	8,106	7,935	7,935
06/15/2018	8,047	8,190	8,025	8,174
06/18/2018	8,169	8,170	8,051	8,094
06/19/2018	8,059	8,113	7,985	7,985
06/20/2018	8,025	8,175	8,013	8,169
06/21/2018	8,093	8,225	8,057	8,080
06/22/2018	8,009	8,059	7,968	7,995
06/25/2018	7,946	7,960	7,827	7,856
06/26/2018	7,900	7,993	7,866	7,896
06/27/2018	7,880	7,964	7,858	7,926
06/28/2018	7,889	7,926	7,735	7,769
06/29/2018	7,788	7,810	7,729	7,804
07/02/2018	7,763	7,798	7,591	7,607
07/03/2018	7,636	7,705	7,541	7,622
07/04/2018	7,582	7,739	7,526	7,712
07/05/2018	7,735	7,754	7,651	7,706
07/06/2018	8,210	9,206	8,164	9,206
07/09/2018	10,710	10,710	10,530	10,710
07/10/2018	10,640	10,930	10,120	10,550
07/11/2018	10,300	10,370	9,739	9,962
07/12/2018	10,270	10,950	10,250	10,760
07/13/2018	10,760	11,100	10,715	10,870
07/17/2018	10,750	10,995	10,540	10,925
07/18/2018	10,825	11,145	10,775	10,965
07/19/2018	11,100	11,435	11,015	11,185
07/20/2018	11,190	11,380	11,010	11,150
07/23/2018	11,005	11,100	10,920	10,970
07/24/2018	10,750	10,915	10,595	10,765
07/25/2018	11,145	11,490	10,955	11,110
07/26/2018	9,160	9,989	8,825	9,989
07/27/2018	9,945	10,355	9,857	10,200
07/30/2018	9,895	9,997	9,639	9,656
07/31/2018	9,480	9,630	9,330	9,582
08/01/2018	9,678	9,859	9,571	9,826
08/02/2018	9,900	10,035	9,810	9,843
08/03/2018	9,887	9,950	9,814	9,881
08/06/2018	9,881	9,935	9,752	9,844
08/07/2018	9,810	10,025	9,766	9,914
08/08/2018	9,916	10,065	9,791	9,801
08/09/2018	9,792	9,874	9,713	9,760
08/10/2018	9,755	9,760	9,590	9,595
08/13/2018	9,510	9,652	9,466	9,474
08/14/2018	9,629	9,726	9,606	9,707
08/15/2018	9,635	9,773	9,604	9,754
08/16/2018	9,736	9,883	9,692	9,735
08/17/2018	9,870	9,879	9,551	9,569
08/20/2018	9,713	9,820	9,576	9,608
08/21/2018	9,556	9,774	9,480	9,760
08/22/2018	9,759	9,812	9,622	9,660
08/23/2018	9,740	9,757	9,646	9,675
08/24/2018	9,880	9,972	9,793	9,939
08/27/2018	9,962	9,980	9,782	9,793
08/28/2018	9,831	9,865	9,743	9,743
08/29/2018	9,775	9,830	9,737	9,764
08/30/2018	9,880	9,935	9,802	9,820
08/31/2018	9,869	10,080	9,785	10,060
09/03/2018	9,958	9,985	9,876	9,943
09/04/2018	10,000	10,015	9,812	9,875
09/05/2018	9,945	9,949	9,795	9,807
09/06/2018	9,899	9,908	9,727	9,866
09/07/2018	9,866	9,929	9,812	9,888
09/10/2018	9,871	10,170	9,869	10,150
09/11/2018	10,150	10,555	10,145	10,415
09/12/2018	10,335	10,340	10,150	10,255
09/13/2018	10,370	10,525	10,335	10,495
09/14/2018	10,580	10,585	10,235	10,330
09/18/2018	10,405	10,715	10,400	10,655
09/19/2018	10,680	10,735	10,440	10,545
09/20/2018	10,590	10,830	10,555	10,600
09/21/2018	10,590	10,660	10,200	10,270
09/25/2018	10,395	10,695	10,355	10,645
09/26/2018	10,610	10,845	10,565	10,730
09/27/2018	10,690	10,995	10,630	10,820
09/28/2018	10,930	11,180	10,910	11,060
10/01/2018	11,100	11,235	11,050	11,145
10/02/2018	11,200	11,295	11,125	11,285
10/03/2018	11,275	11,320	11,165	11,250
10/04/2018	11,275	11,275	10,990	11,035
10/05/2018	11,055	11,060	10,875	10,910
10/09/2018	11,050	11,195	10,675	10,710
10/10/2018	10,655	10,810	10,585	10,755
10/11/2018	10,460	10,475	10,155	10,285
10/12/2018	10,115	10,350	10,070	10,270
10/15/2018	10,265	10,340	10,115	10,300
10/16/2018	10,400	10,460	10,280	10,460
10/17/2018	10,495	10,570	10,400	10,530
10/18/2018	10,535	10,595	10,465	10,550
10/19/2018	10,545	10,805	10,525	10,795
10/22/2018	10,645	10,705	10,465	10,585
10/23/2018	10,500	10,500	10,105	10,155
10/24/2018	10,045	10,155	9,942	9,970
10/25/2018	9,676	9,750	9,364	9,397
10/26/2018	9,247	9,689	9,135	9,310
10/29/2018	9,461	9,499	9,242	9,294
10/30/2018	9,196	9,528	9,196	9,487
10/31/2018	9,418	9,554	9,311	9,411
11/01/2018	9,415	9,596	9,282	9,322
11/02/2018	9,700	9,755	9,411	9,636
11/05/2018	9,562	9,788	9,559	9,705
11/06/2018	9,792	10,040	9,712	10,040
11/07/2018	10,015	10,100	9,834	9,894
11/08/2018	10,150	10,465	10,140	10,435
11/09/2018	10,485	10,500	10,240	10,240
11/12/2018	10,255	10,405	10,155	10,350
11/13/2018	10,200	10,290	9,890	10,085
11/14/2018	10,080	10,175	9,944	9,959
11/15/2018	9,869	10,065	9,817	9,988
11/16/2018	10,150	10,250	10,015	10,050
11/19/2018	9,980	10,095	9,938	10,060
11/20/2018	10,000	10,115	9,777	9,846
11/21/2018	9,800	9,965	9,779	9,855
11/22/2018	9,856	9,939	9,761	9,817
11/26/2018	9,905	9,949	9,760	9,778
11/27/2018	9,853	9,884	9,705	9,870
11/28/2018	10,000	10,160	9,973	10,125
11/29/2018	10,160	10,460	10,140	10,195
11/30/2018	10,120	10,475	10,100	10,415
12/03/2018	10,530	10,570	10,390	10,400
12/04/2018	10,315	10,480	10,200	10,200
12/05/2018	10,045	10,335	9,955	10,295
12/06/2018	10,120	10,145	9,560	9,643
12/07/2018	9,793	9,970	9,681	9,840
12/10/2018	9,690	9,729	9,578	9,634
12/11/2018	9,614	9,718	9,566	9,648
12/12/2018	9,711	10,090	9,690	10,065
12/13/2018	10,065	10,185	9,992	10,125
12/14/2018	9,990	10,205	9,613	9,617
12/17/2018	9,610	9,663	9,405	9,572
12/18/2018	9,365	9,477	9,247	9,301
12/19/2018	9,272	9,385	9,157	9,257
12/20/2018	9,121	9,242	8,888	8,959
12/21/2018	8,942	8,969	8,749	8,785
12/25/2018	8,335	8,368	8,028	8,047
12/26/2018	8,127	8,352	8,119	8,325
12/27/2018	8,600	8,855	8,464	8,731
12/28/2018	8,686	8,722	8,447	8,502

Menu

Create your free account now!

4523.T: Eisai Co., Ltd. Historical Data

2018 Historical Chart

Average

Low

High