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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,338.8512
CLOSE 8,332.2934

Low

LOW 6,083

High

HIGH 10,900
DATEOPENHIGHLOWCLOSE
01/06/20208,0858,1557,9667,988
01/07/20208,0508,1178,0018,107
01/08/20207,9208,0177,8147,974
01/09/20208,1008,1688,0888,138
01/10/20208,1718,2708,1338,267
01/14/20208,2268,2718,0868,106
01/15/20208,1508,2358,0728,217
01/16/20208,2298,2548,1738,225
01/17/20208,2998,3798,2768,329
01/20/20208,2848,3638,2508,351
01/21/20208,3608,3868,2468,253
01/22/20208,2128,3438,2108,341
01/23/20208,2748,4178,2748,400
01/24/20208,3668,4608,3538,423
01/27/20208,2938,3238,1768,245
01/28/20208,2568,2898,1858,252
01/29/20208,2128,2428,1328,210
01/30/20208,1768,2338,1108,152
01/31/20208,1408,3408,1308,329
02/03/20208,2918,6978,2718,680
02/04/20208,6508,8738,6118,799
02/05/20208,8889,1078,8169,042
02/06/20209,2709,4309,1559,300
02/07/20209,3289,4339,3009,350
02/10/20209,2909,3669,1959,217
02/12/20209,1689,1959,0459,082
02/13/20209,0639,1159,0189,079
02/14/20209,0569,0678,8708,951
02/17/20208,9508,9508,8308,858
02/18/20208,8548,8758,7478,775
02/19/20208,9029,0188,8508,947
02/20/20208,9749,1058,9208,968
02/21/20208,9939,0928,9228,997
02/25/20208,5478,8428,4878,723
02/26/20208,6658,7318,5768,630
02/27/20208,5548,5558,2618,288
02/28/20208,0478,0827,9027,981
03/02/20207,8008,0307,7807,954
03/03/20208,1138,1708,0188,018
03/04/20208,0108,1707,9758,067
03/05/20208,2528,3098,1938,265
03/06/20208,1428,1607,7747,842
03/09/20207,5748,0567,4868,026
03/10/20208,1058,2267,7067,918
03/11/20207,8827,9097,6257,636
03/12/20207,5027,7047,2607,390
03/13/20206,7407,1486,4436,866
03/16/20206,9907,0496,6506,706
03/17/20206,4826,9506,3906,615
03/18/20206,6406,7436,4156,428
03/19/20206,6456,7006,0836,138
03/23/20206,2386,7286,1656,685
03/24/20206,8126,9886,6666,879
03/25/20207,0797,6007,0527,593
03/26/20207,4487,5437,1807,399
03/27/20207,7407,8717,5387,814
03/30/20207,6137,8337,5217,833
03/31/20207,9838,0907,8177,931
04/01/20207,8357,8507,2547,298
04/02/20207,2407,2777,0317,048
04/03/20207,0897,2187,0577,170
04/06/20207,1557,3887,0817,388
04/07/20207,5407,6117,2707,476
04/08/20207,5617,7167,4057,678
04/09/20207,6097,6707,5357,666
04/10/20207,7987,8007,6057,689
04/13/20207,5557,7347,5347,599
04/14/20207,7078,0007,6647,976
04/15/20207,9307,9817,8797,950
04/16/20207,8637,9277,7987,817
04/17/20207,9998,0627,8968,062
04/20/20207,9468,0247,8807,916
04/21/20207,9167,9487,7037,706
04/22/20207,6217,7677,5237,767
04/23/20207,0177,3106,9517,076
04/24/20207,1457,1656,9927,142
04/27/20207,1707,2817,0817,182
04/28/20207,2147,4047,2007,404
04/30/20207,6277,6547,4317,530
05/01/20207,4397,4987,1397,174
05/07/20207,1007,4357,1007,412
05/08/20207,6047,6047,4137,544
05/11/20207,6007,6167,4407,440
05/12/20207,5467,6257,4777,537
05/13/20207,4717,5817,3917,408
05/14/20207,4557,5287,4087,490
05/15/20207,5697,5697,3957,454
05/18/20207,4697,5387,4227,514
05/19/20207,6007,6107,4127,489
05/20/20207,5327,6337,5067,559
05/21/20207,5457,7337,5137,662
05/22/20207,6627,6707,5407,591
05/25/20207,6607,6807,5587,580
05/26/20207,6987,7517,6187,701
05/27/20207,7017,9227,7017,915
05/28/20207,9068,0507,8108,050
05/29/20208,0928,4408,0548,438
06/01/20208,4638,5448,4148,450
06/02/20208,4898,5658,4028,563
06/03/20208,6638,8178,6258,709
06/04/20208,7508,7508,5568,633
06/05/20208,5808,7568,5558,749
06/08/20208,8708,9108,7498,910
06/09/20208,9298,9488,7568,831
06/10/20208,8318,9268,7778,896
06/11/20208,6608,7108,4828,492
06/12/20208,4738,4738,1688,371
06/15/20208,3308,4628,1508,161
06/16/20208,4618,7178,3508,698
06/17/20208,6658,6658,5308,556
06/18/20208,5738,6188,4838,562
06/19/20208,5988,5988,4368,502
06/22/20208,4538,6078,4448,519
06/23/20208,5538,6588,3618,605
06/24/20208,6258,7658,5648,670
06/25/20208,5508,7208,5158,631
06/26/20208,7228,7718,6508,747
06/29/20208,6538,6948,5078,535
06/30/20208,6688,6798,5138,546
07/01/20208,6898,7358,5208,548
07/02/20208,5368,5588,4168,425
07/03/20208,5008,5398,4298,520
07/06/20208,5428,6388,4968,615
07/07/20208,5818,5818,4518,494
07/08/20208,5198,6248,4928,535
07/09/20208,8509,0788,8068,948
07/10/20208,9488,9728,7198,723
07/13/20208,7768,7868,5048,639
07/14/20208,6258,7238,5758,615
07/15/20208,5688,5858,4258,461
07/16/20208,4478,5048,3128,345
07/17/20208,4898,6188,4418,509
07/20/20208,4758,5728,4548,550
07/21/20208,6088,8158,6088,767
07/22/20208,6678,7758,6408,742
07/27/20208,6368,8158,6308,746
07/28/20208,8408,8718,7538,785
07/29/20208,7858,8638,7768,795
07/30/20208,7508,8128,6808,784
07/31/20208,7108,7468,4728,487
08/03/20208,6378,8398,5058,777
08/04/20208,8008,9708,7338,751
08/05/20208,7608,7608,5508,663
08/06/20208,6288,6678,4898,538
08/07/20208,6888,6908,5378,626
08/11/20209,2269,8909,2239,811
08/12/20209,7009,7629,1889,292
08/13/20209,4989,5289,3109,413
08/14/20209,5429,7079,4619,671
08/17/20209,6109,6389,5599,611
08/18/20209,6209,6279,4179,417
08/19/20209,3709,4859,3569,430
08/20/20209,3159,4249,2959,359
08/21/20209,3649,3969,2669,278
08/24/20209,2929,3859,2769,376
08/25/20209,4409,5039,3659,414
08/26/20209,4129,4529,3729,409
08/27/20209,4019,4169,3509,398
08/28/20209,3009,3388,8889,140
08/31/20209,2909,3429,1819,265
09/01/20209,4159,5119,3769,436
09/02/20209,3659,5009,3409,476
09/03/20209,5279,5879,4849,549
09/04/20209,3999,4879,3819,418
09/07/20209,5009,5569,4039,405
09/08/20209,3759,4589,2009,278
09/09/20209,2139,2949,1329,213
09/10/20209,2949,3179,1819,231
09/11/20209,3369,3369,0659,280
09/14/20209,2429,2959,2299,268
09/15/20209,3109,3329,2529,326
09/16/20209,3179,4479,2959,435
09/17/20209,3719,4939,3479,493
09/18/20209,5009,5829,4419,567
09/23/20209,5429,5979,4899,548
09/24/20209,5239,5409,3839,431
09/25/20209,4659,5779,4659,522
09/28/20209,5999,6609,5189,652
09/29/20209,6319,6749,4339,572
09/30/20209,6259,6919,5519,584
10/02/20209,6459,6759,4909,543
10/05/20209,6459,7809,6009,693
10/06/20209,6869,8249,6839,762
10/07/20209,6339,6809,4169,450
10/08/20209,5349,6689,4829,614
10/09/20209,5919,5929,3289,375
10/12/20209,3509,4009,2399,303
10/13/20209,2679,2828,9538,997
10/14/20208,9538,9808,8908,941
10/15/20208,8758,9048,7318,788
10/16/20208,7128,7558,5368,552
10/19/20208,5908,6988,5668,694
10/20/20208,5908,6778,5468,638
10/21/20208,5908,6038,5188,570
10/22/20208,5598,5598,3428,355
10/23/20208,3488,3878,2808,330
10/26/20208,4398,4948,3908,451
10/27/20208,3848,4708,3288,458
10/28/20208,4408,4888,3938,434
10/29/20208,3458,4688,3458,365
10/30/20208,3078,3798,0768,089
11/02/20208,0708,2208,0708,180
11/04/20208,3308,4428,1948,375
11/05/20209,8759,8759,8759,875
11/06/202010,54010,90010,20010,240
11/09/20207,7707,9177,5587,819
11/10/20207,8877,8997,6607,720
11/11/20207,7667,9447,7377,906
11/12/20208,0108,0607,9197,990
11/13/20208,0008,0427,9117,983
11/16/20207,9807,9867,8117,813
11/17/20207,8007,8077,6847,711
11/18/20207,7477,7867,6447,699
11/19/20207,6997,7987,6377,798
11/20/20207,7977,7977,7187,742
11/24/20207,8187,8407,7527,790
11/25/20207,8477,8767,7217,729
11/26/20207,7907,8257,7457,819
11/27/20207,8167,8277,7467,783
11/30/20207,8627,9027,7357,887
12/01/20207,8887,9827,8017,817
12/02/20207,8487,8647,7717,784
12/03/20207,7497,7497,6317,690
12/04/20207,6907,7027,6477,677
12/07/20207,7257,7407,5737,615
12/08/20207,5987,5987,4767,480
12/09/20207,4827,5777,4817,546
12/10/20207,4927,8417,4527,702
12/11/20207,6537,7307,5217,621
12/14/20207,5687,6607,5677,650
12/15/20207,6007,6107,5307,576
12/16/20207,6427,6427,5277,560
12/17/20207,5487,5857,5097,509
12/18/20207,5007,5347,4137,420
12/21/20207,3987,3987,2947,380
12/22/20207,2797,3347,2587,290
12/23/20207,2837,2907,2187,225
12/24/20207,1957,2747,1447,214
12/25/20207,2277,2277,1687,212
12/28/20207,2307,2857,1767,239
12/29/20207,2987,4367,2707,408
12/30/20207,4117,4397,3587,372