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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,977.4564
CLOSE 6,975.9793

Low

LOW 5,205

High

HIGH 9,679
DATEOPENHIGHLOWCLOSE
01/04/20198,2948,5538,2138,553
01/07/20198,7958,8228,5418,561
01/08/20198,6088,7428,4718,625
01/09/20198,7058,9888,6808,932
01/10/20198,9078,9738,5528,571
01/11/20198,5588,6708,4988,517
01/15/20198,4038,5948,3708,560
01/16/20198,6178,8288,5228,574
01/17/20198,5748,7088,5498,667
01/18/20198,6648,8658,6098,794
01/21/20198,8528,8708,7248,771
01/22/20198,8568,9708,7218,774
01/23/20198,6208,8138,6078,768
01/24/20198,7028,7188,5718,658
01/25/20198,6058,6958,5888,602
01/28/20198,5678,6608,4738,630
01/29/20198,5638,7228,5268,716
01/30/20198,8008,8008,6818,717
01/31/20198,5008,5498,2768,419
02/01/20198,5078,6468,4618,612
02/04/20198,6548,9228,6508,876
02/05/20198,9899,2108,9629,027
02/06/20198,9949,0978,8058,806
02/07/20198,7968,8138,4718,611
02/08/20198,4508,5098,3198,321
02/12/20198,3918,7568,3558,697
02/13/20198,7258,8238,6628,701
02/14/20198,7108,8458,6458,653
02/15/20198,6368,6508,4928,546
02/18/20198,6868,8308,6728,760
02/19/20198,7788,8138,7298,772
02/20/20198,8178,9558,7798,909
02/21/20198,9389,0728,8929,035
02/22/20198,9929,0208,8878,922
02/25/20199,0069,0688,9789,013
02/26/20199,0399,1849,0009,174
02/27/20199,2419,4009,1979,387
02/28/20199,3639,3759,1799,195
03/01/20199,3119,4299,2869,414
03/04/20199,5369,6369,5029,609
03/05/20199,5609,6799,5529,673
03/06/20199,6649,6719,5099,563
03/07/20199,4339,4559,2679,287
03/08/20199,3349,4259,1599,173
03/11/20199,2589,2599,0559,112
03/12/20199,2569,3919,2089,326
03/13/20199,2539,2669,0049,111
03/14/20199,2249,2269,0129,026
03/15/20199,1729,2059,0529,130
03/18/20199,2009,2099,0979,121
03/19/20199,1429,1428,9949,087
03/20/20199,0719,0898,9889,065
03/22/20197,5657,5657,5657,565
03/25/20196,0656,0656,0656,065
03/26/20196,0656,3996,0406,293
03/27/20196,3136,3476,0416,238
03/28/20196,1506,2036,0706,156
03/29/20196,2206,3126,1856,213
04/01/20196,3006,3606,2476,277
04/02/20196,3506,4226,2936,359
04/03/20196,4206,5546,3436,484
04/04/20196,4706,4736,3416,437
04/05/20196,4706,4926,4186,476
04/08/20196,4596,4616,3636,421
04/09/20196,4256,4336,3306,420
04/10/20196,3606,4756,3586,424
04/11/20196,4376,5196,4276,510
04/12/20196,5026,5076,3766,412
04/15/20196,5006,6096,4716,581
04/16/20196,5766,6506,5266,610
04/17/20196,6026,6106,5116,533
04/18/20196,5206,5206,3556,365
04/19/20196,4386,4626,3676,376
04/22/20196,3546,4596,3476,447
04/23/20196,5006,5296,4206,453
04/24/20196,5536,6436,4546,479
04/25/20196,4536,5406,4376,509
04/26/20196,5096,5506,4446,454
05/07/20196,3876,4846,3616,396
05/08/20196,3406,3626,2576,314
05/09/20196,2886,3706,2606,353
05/10/20196,4516,4856,2976,363
05/13/20196,3216,4936,2356,377
05/14/20196,2356,5876,2306,524
05/15/20196,4666,4666,1376,199
05/16/20196,2136,2786,1946,275
05/17/20196,3546,5326,3156,514
05/20/20196,4846,5126,3846,394
05/21/20196,4086,4616,3136,423
05/22/20196,4586,5446,4196,468
05/23/20196,4536,6176,3606,605
05/24/20196,6406,6406,5246,606
05/27/20196,6336,6506,5616,572
05/28/20196,6206,6926,5886,591
05/29/20196,4886,5616,4246,551
05/30/20196,4806,5896,4796,571
05/31/20196,5006,5636,3786,383
06/03/20196,3126,3436,2786,342
06/04/20196,3946,4516,3036,328
06/05/20196,3526,4206,2976,348
06/06/20196,3066,3456,2756,299
06/07/20196,2806,3446,2516,315
06/10/20196,3656,3906,3076,316
06/11/20196,3296,4146,2966,386
06/12/20196,3516,3976,3176,317
06/13/20196,3196,3276,1976,241
06/14/20196,2396,2936,1646,271
06/17/20196,2716,2936,2316,263
06/18/20196,2856,2946,1346,141
06/19/20196,2416,3576,2316,325
06/20/20196,4246,5156,4096,438
06/21/20196,3626,3626,1776,185
06/24/20196,2256,2756,2016,240
06/25/20196,1866,2386,1366,170
06/26/20196,1886,1976,0866,158
06/27/20196,1316,2056,0716,202
06/28/20196,1026,1686,0576,091
07/01/20196,1606,2936,1396,265
07/02/20196,2656,3066,1916,271
07/03/20196,2246,2386,1716,229
07/04/20196,2706,3076,1776,198
07/05/20196,2286,2456,1986,220
07/08/20196,2156,2226,1166,146
07/09/20196,1606,1756,0856,096
07/10/20196,0826,1666,0676,156
07/11/20196,1636,1756,0986,123
07/12/20196,1266,1316,0226,073
07/16/20196,0036,0325,9455,998
07/17/20195,9786,0125,9175,995
07/18/20196,0206,0245,8645,886
07/19/20195,8745,9765,8485,970
07/22/20195,9165,9585,8555,878
07/23/20195,8505,9435,7925,913
07/24/20195,9245,9305,8455,883
07/25/20195,8505,8815,8315,835
07/26/20195,8205,8595,7685,814
07/29/20195,8005,8305,7675,798
07/30/20195,7995,8475,7725,796
07/31/20195,7055,9705,6925,906
08/01/20195,8065,8135,6865,796
08/02/20195,7005,7175,5705,606
08/05/20195,5655,6035,4045,475
08/06/20195,3505,5055,2935,495
08/07/20195,4595,5505,4365,525
08/08/20195,5115,5455,4555,535
08/09/20195,5365,5815,4735,504
08/13/20195,4115,4575,3725,394
08/14/20195,4595,4825,3945,438
08/15/20195,2985,3505,2655,325
08/16/20195,2995,3715,2915,360
08/19/20195,4005,4275,3475,386
08/20/20195,4085,5055,3835,497
08/21/20195,4125,5025,3975,490
08/22/20195,4835,4885,3885,429
08/23/20195,3505,4485,3505,395
08/26/20195,2455,3245,2455,293
08/27/20195,3615,3985,3195,322
08/28/20195,3225,3485,2785,305
08/29/20195,3215,3455,2735,303
08/30/20195,3605,4565,3415,430
09/02/20195,3305,3455,2825,337
09/03/20195,3215,3535,2795,288
09/04/20195,2645,2915,2055,215
09/05/20195,2405,3795,2215,285
09/06/20195,3095,3345,2605,288
09/09/20195,3135,3555,3045,350
09/10/20195,3795,3935,3445,378
09/11/20195,4995,5195,4465,507
09/12/20195,5415,5475,4515,466
09/13/20195,5165,5365,4505,520
09/17/20195,3305,4165,2585,388
09/18/20195,3475,4195,2845,312
09/19/20195,3395,4565,3355,412
09/20/20195,4305,5145,3985,426
09/24/20195,4945,5375,4025,402
09/25/20195,4205,6965,4205,659
09/26/20195,7595,7605,6035,637
09/27/20195,6005,6185,4365,493
09/30/20195,4905,5075,4225,491
10/01/20195,5145,5435,4675,532
10/02/20195,4945,4945,4245,447
10/03/20195,3505,4035,3065,334
10/04/20195,3445,4165,3305,412
10/07/20195,4255,4405,3715,405
10/08/20195,4205,4895,4145,451
10/09/20195,3805,4095,2975,329
10/10/20195,3355,3405,2305,296
10/11/20195,3755,4465,3315,436
10/15/20195,5255,5595,4695,488
10/16/20195,5655,6125,5505,565
10/17/20195,5885,6265,5325,542
10/18/20195,5555,6125,5415,550
10/21/20195,6015,6075,5285,534
10/23/20196,5346,5346,5346,534
10/24/20197,5347,5347,5347,534
10/25/20198,0008,4567,9228,150
10/28/20198,2008,3498,1218,164
10/29/20198,1628,2007,8197,990
10/30/20198,0358,2957,9708,148
10/31/20198,0138,1167,8797,887
11/01/20197,7947,9207,5957,621
11/05/20197,6207,7267,5407,653
11/06/20197,6157,6297,5057,538
11/07/20197,5487,5667,4317,483
11/08/20197,5487,5757,4097,568
11/11/20197,6007,6107,4697,471
11/12/20197,4457,5017,3357,382
11/13/20197,3867,3887,2157,225
11/14/20197,1847,3007,1247,135
11/15/20197,1607,1927,0617,125
11/18/20197,1787,4507,1537,440
11/19/20197,4407,7047,4337,686
11/20/20197,6897,8057,5407,621
11/21/20197,6347,7657,5757,699
11/22/20197,6817,7807,6567,724
11/25/20197,8127,9577,8077,944
11/26/20198,0008,0257,8767,876
11/27/20197,9338,0847,9127,940
11/28/20197,9418,0747,9318,074
11/29/20198,0988,1988,0848,110
12/02/20197,9988,1137,9618,072
12/03/20197,9997,9997,7627,783
12/04/20197,6437,8207,6217,792
12/05/20197,7817,8907,7317,795
12/06/20198,0688,3998,0288,248
12/09/20198,3258,3448,1948,228
12/10/20198,2378,2638,0928,111
12/11/20198,1008,1007,9157,920
12/12/20197,9428,0057,7957,968
12/13/20198,1188,3668,0598,300
12/16/20198,3028,3978,2628,272
12/17/20198,2738,3308,1338,294
12/18/20198,2288,2438,1478,147
12/19/20198,1658,2848,1608,272
12/20/20198,2548,2788,1548,155
12/23/20198,1998,2448,1318,240
12/24/20198,2078,2968,2078,237
12/25/20198,2908,3878,2738,294
12/26/20198,3398,3788,2968,374
12/27/20198,3128,3728,2608,321
12/30/20198,3508,3948,1898,204