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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,193.5878
CLOSE 8,183.302

Low

LOW 6,430

High

HIGH 12,765
DATEOPENHIGHLOWCLOSE
01/04/20217,3687,3687,2577,296
01/05/20217,3397,3477,2147,244
01/06/20217,2107,2717,1907,255
01/07/20217,3427,3607,2457,274
01/08/20217,3307,3607,2567,357
01/12/20217,4057,6357,3817,606
01/13/20217,5127,6277,4937,604
01/14/20217,5997,6647,5567,598
01/15/20217,5817,8307,5757,789
01/18/20217,7407,7487,6207,680
01/19/20217,6697,6997,6287,665
01/20/20217,5957,6587,5457,560
01/21/20217,5797,7387,5707,726
01/22/20217,6337,6497,5637,633
01/25/20217,7957,8887,7147,850
01/26/20217,8807,9247,7927,801
01/27/20217,8637,9267,8277,870
01/28/20217,6807,7717,6607,709
01/29/20217,7207,7657,6287,643
02/01/20217,7667,8697,6857,793
02/02/20217,7067,7607,6527,704
02/03/20217,6937,7697,4867,635
02/04/20217,6607,6807,5237,551
02/05/20217,5887,6807,5337,665
02/08/20217,6807,8457,6347,813
02/09/20217,8047,8097,7167,794
02/10/20217,7767,8797,7157,873
02/12/20217,8677,8677,7567,780
02/15/20217,7607,8147,7127,786
02/16/20217,7957,8287,7357,782
02/17/20217,7997,8307,7027,715
02/18/20217,7867,8577,7227,738
02/19/20217,7087,7387,6237,661
02/22/20217,6807,6907,5837,625
02/24/20217,7757,7757,6137,625
02/25/20217,6947,7037,5797,597
02/26/20217,6007,6017,3107,319
03/01/20217,4437,4487,3527,405
03/02/20217,3507,3947,2867,335
03/03/20217,4007,4317,3437,400
03/04/20217,3847,3887,1837,237
03/05/20217,2657,3087,1807,255
03/08/20217,2907,3457,2117,248
03/09/20217,2867,3477,2557,270
03/10/20217,3427,4947,3207,387
03/11/20217,3677,4387,3527,418
03/12/20217,3827,4577,3297,457
03/15/20217,4737,5577,4247,529
03/16/20217,4827,6007,4607,588
03/17/20217,5507,6347,5427,621
03/18/20217,6297,7487,6107,693
03/19/20217,6497,7007,5887,622
03/22/20217,5277,5387,4317,503
03/23/20217,5587,5957,4497,449
03/24/20217,3807,3807,2207,236
03/25/20217,2987,3407,2177,313
03/26/20217,3627,6107,3557,525
03/29/20217,6467,6527,4977,566
03/30/20217,6297,6297,4377,486
03/31/20217,3437,4397,3117,419
04/01/20217,4707,5337,4247,478
04/02/20217,5437,5937,5137,571
04/05/20217,6187,6657,5807,621
04/06/20217,6197,6827,5017,532
04/07/20217,5027,5267,3607,379
04/08/20217,3647,3757,2257,247
04/09/20217,2797,3947,2547,313
04/12/20217,3457,3577,2457,252
04/13/20217,2727,2947,2297,229
04/14/20217,2287,2807,2007,200
04/15/20217,2237,2527,1797,196
04/16/20217,2577,2597,2017,243
04/19/20217,2997,3857,2557,339
04/20/20217,2837,3967,2537,345
04/21/20217,2507,3077,1617,216
04/22/20217,2807,3097,2157,301
04/23/20217,2577,3177,2477,295
04/26/20217,3397,3567,2357,320
04/27/20217,3067,3287,2507,271
04/28/20217,2257,2307,1247,189
04/30/20217,1897,1897,1037,129
05/06/20217,1857,3327,1697,203
05/07/20217,2137,3307,1837,232
05/10/20217,2757,3377,2357,250
05/11/20217,2277,2277,0637,088
05/12/20217,0777,1266,8756,942
05/13/20216,9456,9586,7056,808
05/14/20216,8186,9966,8036,945
05/17/20216,9486,9986,8186,883
05/18/20216,8256,9496,7826,907
05/19/20216,8776,9696,7976,947
05/20/20216,8776,9046,8306,892
05/21/20216,9357,0236,9007,014
05/24/20216,9197,0156,9107,012
05/25/20217,0337,0336,9547,003
05/26/20216,9607,1136,9507,084
05/27/20217,0847,2367,0647,229
05/28/20217,2597,4407,2517,395
05/31/20217,3767,4407,3237,358
06/01/20217,3707,4017,2027,264
06/02/20217,2107,2357,1137,182
06/03/20217,1897,4157,1897,401
06/04/20217,4317,6167,3607,593
06/07/20217,7567,8077,6807,751
06/08/20219,2519,2519,2519,251
06/09/202110,75510,75510,75510,755
06/10/202110,84510,8909,84410,000
06/11/202110,50011,49010,18010,700
06/14/202110,54510,84510,48510,700
06/15/202110,75011,47510,72011,405
06/16/202111,40011,58511,07511,245
06/17/202111,37011,52511,15011,400
06/18/202112,00012,63511,89012,075
06/21/202112,20012,23011,82012,150
06/22/202112,28012,76512,20512,710
06/23/202112,50012,55511,89012,070
06/24/202112,37012,70012,23012,250
06/25/202111,62012,01511,52011,765
06/28/202111,56011,76011,36011,550
06/29/202111,44511,64011,32011,500
06/30/202111,47511,49010,90010,925
07/01/202110,80011,05010,74010,885
07/02/202110,93011,05010,76010,855
07/05/202110,86510,88510,39010,500
07/06/202110,53010,66010,43510,500
07/07/202110,39510,57510,39510,495
07/08/202110,58010,64510,45510,480
07/09/202110,60010,78510,50510,695
07/12/202110,40010,55010,20510,530
07/13/202110,42010,79510,37510,780
07/14/202110,72010,88010,63510,690
07/15/202110,60510,70510,46010,520
07/16/202110,00010,0109,1209,157
07/19/20218,8579,4738,8559,268
07/20/20219,2269,3349,1119,259
07/21/20219,1809,2299,0429,141
07/26/20219,2519,4999,2049,456
07/27/20219,3809,4099,1789,268
07/28/20219,2879,3389,1929,256
07/29/20219,3319,3329,2129,309
07/30/20219,1859,1998,9278,983
08/02/20219,0909,1289,0169,092
08/03/20219,0359,1559,0059,125
08/04/20219,1269,3248,8238,898
08/05/20218,8289,1608,8208,930
08/06/20218,8438,9308,7468,841
08/10/20218,9009,1718,8689,128
08/11/20219,1009,2339,0809,187
08/12/20219,2289,3759,2079,245
08/13/20219,2979,3079,1629,179
08/16/20219,1179,1178,9469,032
08/17/20219,0959,1608,9919,011
08/18/20219,1609,2959,0669,243
08/19/20219,1459,2829,1119,160
08/20/20219,1619,1989,0309,101
08/23/20219,1759,1919,0529,071
08/24/20219,1589,2279,1329,175
08/25/20219,2059,2169,0839,100
08/26/20219,1879,1879,0579,057
08/27/20219,0519,1628,9919,040
08/30/20219,0229,0728,9168,955
08/31/20218,9579,1408,9579,086
09/01/20219,1309,2989,1109,235
09/02/20219,2259,2629,0759,135
09/03/20219,1969,3029,1079,275
09/06/20219,3909,3959,2139,220
09/07/20219,2799,2929,1519,151
09/08/20219,1399,1949,0409,153
09/09/20219,1369,1939,0859,093
09/10/20218,3138,5208,2748,300
09/13/20218,3408,3948,2628,287
09/14/20218,3008,4428,2958,379
09/15/20218,3758,4638,3348,336
09/16/20218,3588,3988,2648,343
09/17/20218,3808,4858,3558,450
09/21/20218,4018,4578,3458,379
09/22/20218,4008,5298,3718,514
09/24/20218,6388,7368,5738,645
09/27/20218,6438,6788,5258,555
09/28/20218,6008,9268,5818,777
09/29/20218,5938,6378,4528,544
09/30/20218,6028,6458,3948,396
10/01/20218,2838,3488,1828,188
10/04/20218,2008,2608,0328,155
10/05/20217,9778,0597,8958,019
10/06/20218,0008,1257,9297,997
10/07/20217,9028,0617,8728,034
10/08/20218,0928,2238,0548,087
10/11/20218,0008,0607,7148,030
10/12/20218,0108,0357,9017,956
10/13/20217,9508,0707,8917,952
10/14/20217,9478,0627,8688,010
10/15/20218,0658,1588,0498,139
10/18/20218,1308,1648,0558,132
10/19/20218,1808,2828,1718,186
10/20/20218,2538,2758,1848,251
10/21/20218,2368,2367,9818,037
10/22/20217,9518,1227,9508,039
10/25/20217,9517,9907,9117,911
10/26/20217,9998,1407,9808,124
10/27/20218,1588,2148,1088,167
10/28/20218,0868,1338,0038,016
10/29/20218,0788,0787,9228,027
11/01/20218,2158,3478,0668,184
11/02/20218,2268,3668,1888,273
11/04/20218,3908,4868,3268,449
11/05/20218,4558,4838,3078,373
11/08/20218,3868,4108,2288,315
11/09/20218,3098,3958,2398,251
11/10/20218,2078,2468,1538,168
11/11/20218,1568,2548,1228,155
11/12/20218,2128,3248,1828,309
11/15/20218,3458,4478,2878,428
11/16/20218,4408,4758,2438,263
11/17/20218,2308,2578,0408,100
11/18/20217,8067,8397,3407,373
11/19/20217,2477,2667,0767,238
11/22/20217,1857,3407,1487,326
11/24/20217,3087,3607,1187,165
11/25/20217,1877,2677,1577,194
11/26/20217,1607,1767,0537,155
11/29/20217,0807,1527,0137,045
11/30/20217,0517,0986,8656,873
12/01/20216,8386,9146,7796,780
12/02/20216,7856,9476,7856,860
12/03/20216,8006,9456,7626,945
12/06/20216,8986,9266,8226,852
12/07/20216,8996,9256,7926,886
12/08/20216,9376,9776,8546,926
12/09/20216,9186,9256,8436,847
12/10/20216,7836,8236,7026,714
12/13/20216,7896,8236,7456,783
12/14/20216,7496,8296,7146,755
12/15/20216,8687,0436,8536,943
12/16/20217,1407,1477,0247,124
12/17/20216,9747,0506,9256,974
12/20/20216,8606,9666,8266,876
12/21/20216,9957,0376,9327,037
12/22/20217,0377,1817,0317,122
12/23/20216,5726,6066,4606,477
12/24/20216,4736,6136,4306,569
12/27/20216,6466,7476,5956,666
12/28/20216,5796,6886,5666,644
12/29/20216,5946,6666,5326,576
12/30/20216,5776,6096,5076,531