4523.T
Eisai Co., Ltd.
06:30:00
3902 ¥
0.0000 (%0.00)
Previous Close: 3969
Day Low₺3872
Day High₺3944
4523.T: Eisai Co., Ltd. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,574.8484
CLOSE 6,574.832
Low
LOW 5,011
High
HIGH 10,050
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 6,590 | 6,630 | 6,525 | 6,616 |
| 01/05/2022 | 6,550 | 6,600 | 6,516 | 6,582 |
| 01/06/2022 | 6,565 | 6,672 | 6,565 | 6,587 |
| 01/07/2022 | 6,565 | 6,598 | 6,443 | 6,497 |
| 01/11/2022 | 6,551 | 6,606 | 6,473 | 6,548 |
| 01/12/2022 | 6,348 | 6,408 | 6,220 | 6,378 |
| 01/13/2022 | 6,311 | 6,347 | 6,195 | 6,200 |
| 01/14/2022 | 6,146 | 6,236 | 6,130 | 6,198 |
| 01/17/2022 | 6,219 | 6,266 | 6,144 | 6,155 |
| 01/18/2022 | 6,156 | 6,174 | 6,038 | 6,073 |
| 01/19/2022 | 6,002 | 6,055 | 5,953 | 5,981 |
| 01/20/2022 | 6,017 | 6,064 | 5,942 | 5,996 |
| 01/21/2022 | 5,933 | 5,952 | 5,862 | 5,934 |
| 01/24/2022 | 5,898 | 6,061 | 5,881 | 6,048 |
| 01/25/2022 | 5,955 | 5,971 | 5,866 | 5,893 |
| 01/26/2022 | 5,933 | 5,935 | 5,818 | 5,902 |
| 01/27/2022 | 5,928 | 5,942 | 5,665 | 5,723 |
| 01/28/2022 | 5,747 | 5,819 | 5,747 | 5,802 |
| 01/31/2022 | 5,794 | 5,800 | 5,725 | 5,779 |
| 02/01/2022 | 5,791 | 5,798 | 5,707 | 5,739 |
| 02/02/2022 | 5,815 | 5,917 | 5,788 | 5,882 |
| 02/03/2022 | 5,825 | 5,888 | 5,770 | 5,792 |
| 02/04/2022 | 5,770 | 5,791 | 5,650 | 5,757 |
| 02/07/2022 | 5,762 | 5,814 | 5,712 | 5,752 |
| 02/08/2022 | 5,821 | 5,922 | 5,812 | 5,842 |
| 02/09/2022 | 5,849 | 5,899 | 5,816 | 5,880 |
| 02/10/2022 | 5,896 | 5,970 | 5,895 | 5,965 |
| 02/14/2022 | 5,900 | 5,900 | 5,758 | 5,792 |
| 02/15/2022 | 5,885 | 5,928 | 5,807 | 5,855 |
| 02/16/2022 | 5,943 | 5,951 | 5,873 | 5,931 |
| 02/17/2022 | 5,921 | 5,932 | 5,830 | 5,907 |
| 02/18/2022 | 5,851 | 5,955 | 5,851 | 5,906 |
| 02/21/2022 | 5,806 | 5,816 | 5,748 | 5,773 |
| 02/22/2022 | 5,750 | 5,754 | 5,625 | 5,665 |
| 02/24/2022 | 5,640 | 5,686 | 5,572 | 5,624 |
| 02/25/2022 | 5,657 | 5,697 | 5,619 | 5,696 |
| 02/28/2022 | 5,694 | 5,732 | 5,658 | 5,718 |
| 03/01/2022 | 5,767 | 5,826 | 5,757 | 5,777 |
| 03/02/2022 | 5,728 | 5,749 | 5,664 | 5,697 |
| 03/03/2022 | 5,733 | 5,740 | 5,685 | 5,718 |
| 03/04/2022 | 5,751 | 5,768 | 5,635 | 5,693 |
| 03/07/2022 | 5,630 | 5,636 | 5,517 | 5,581 |
| 03/08/2022 | 5,579 | 5,679 | 5,557 | 5,583 |
| 03/09/2022 | 5,584 | 5,593 | 5,451 | 5,453 |
| 03/10/2022 | 5,553 | 5,596 | 5,485 | 5,590 |
| 03/11/2022 | 5,562 | 5,582 | 5,442 | 5,468 |
| 03/14/2022 | 5,527 | 5,686 | 5,525 | 5,609 |
| 03/15/2022 | 5,605 | 5,771 | 5,600 | 5,740 |
| 03/16/2022 | 5,770 | 5,810 | 5,675 | 5,685 |
| 03/17/2022 | 5,808 | 5,835 | 5,706 | 5,827 |
| 03/18/2022 | 5,872 | 5,899 | 5,798 | 5,858 |
| 03/22/2022 | 5,958 | 5,958 | 5,851 | 5,870 |
| 03/23/2022 | 5,950 | 6,022 | 5,949 | 6,012 |
| 03/24/2022 | 5,977 | 5,999 | 5,865 | 5,938 |
| 03/25/2022 | 5,941 | 5,967 | 5,883 | 5,967 |
| 03/28/2022 | 5,974 | 5,974 | 5,883 | 5,893 |
| 03/29/2022 | 5,893 | 5,906 | 5,851 | 5,905 |
| 03/30/2022 | 5,899 | 5,906 | 5,772 | 5,808 |
| 03/31/2022 | 5,799 | 5,819 | 5,670 | 5,670 |
| 04/01/2022 | 5,679 | 5,758 | 5,631 | 5,734 |
| 04/04/2022 | 5,789 | 5,859 | 5,755 | 5,819 |
| 04/05/2022 | 5,906 | 5,930 | 5,828 | 5,880 |
| 04/06/2022 | 5,851 | 5,926 | 5,845 | 5,919 |
| 04/07/2022 | 5,901 | 6,069 | 5,887 | 6,028 |
| 04/08/2022 | 6,023 | 6,045 | 5,889 | 5,971 |
| 04/11/2022 | 5,994 | 6,039 | 5,874 | 5,918 |
| 04/12/2022 | 5,767 | 5,782 | 5,555 | 5,596 |
| 04/13/2022 | 5,602 | 5,746 | 5,592 | 5,745 |
| 04/14/2022 | 5,769 | 5,811 | 5,744 | 5,777 |
| 04/15/2022 | 5,739 | 5,758 | 5,680 | 5,736 |
| 04/18/2022 | 5,708 | 5,717 | 5,628 | 5,689 |
| 04/19/2022 | 5,718 | 5,738 | 5,661 | 5,691 |
| 04/20/2022 | 5,711 | 5,756 | 5,656 | 5,731 |
| 04/21/2022 | 5,757 | 5,792 | 5,733 | 5,776 |
| 04/22/2022 | 5,688 | 5,688 | 5,601 | 5,653 |
| 04/25/2022 | 5,584 | 5,650 | 5,563 | 5,596 |
| 04/26/2022 | 5,595 | 5,625 | 5,558 | 5,604 |
| 04/27/2022 | 5,520 | 5,536 | 5,481 | 5,487 |
| 04/28/2022 | 5,508 | 5,675 | 5,500 | 5,664 |
| 05/02/2022 | 5,650 | 5,745 | 5,605 | 5,735 |
| 05/06/2022 | 5,640 | 5,684 | 5,504 | 5,657 |
| 05/09/2022 | 5,622 | 5,640 | 5,500 | 5,535 |
| 05/10/2022 | 5,518 | 5,608 | 5,500 | 5,592 |
| 05/11/2022 | 5,555 | 5,604 | 5,530 | 5,556 |
| 05/12/2022 | 5,474 | 5,485 | 5,380 | 5,389 |
| 05/13/2022 | 5,555 | 5,670 | 5,498 | 5,603 |
| 05/16/2022 | 5,646 | 5,736 | 5,575 | 5,582 |
| 05/17/2022 | 5,612 | 5,632 | 5,533 | 5,547 |
| 05/18/2022 | 5,547 | 5,680 | 5,546 | 5,581 |
| 05/19/2022 | 5,481 | 5,495 | 5,417 | 5,470 |
| 05/20/2022 | 5,503 | 5,520 | 5,427 | 5,457 |
| 05/23/2022 | 5,520 | 5,585 | 5,517 | 5,584 |
| 05/24/2022 | 5,561 | 5,561 | 5,442 | 5,442 |
| 05/25/2022 | 5,425 | 5,452 | 5,323 | 5,324 |
| 05/26/2022 | 5,324 | 5,369 | 5,266 | 5,272 |
| 05/27/2022 | 5,327 | 5,345 | 5,275 | 5,319 |
| 05/30/2022 | 5,366 | 5,433 | 5,348 | 5,397 |
| 05/31/2022 | 5,410 | 5,455 | 5,298 | 5,298 |
| 06/01/2022 | 5,308 | 5,364 | 5,262 | 5,281 |
| 06/02/2022 | 5,271 | 5,271 | 5,150 | 5,160 |
| 06/03/2022 | 5,187 | 5,215 | 5,148 | 5,206 |
| 06/06/2022 | 5,190 | 5,279 | 5,177 | 5,257 |
| 06/07/2022 | 5,257 | 5,308 | 5,240 | 5,283 |
| 06/08/2022 | 5,306 | 5,447 | 5,301 | 5,430 |
| 06/09/2022 | 5,415 | 5,505 | 5,415 | 5,486 |
| 06/10/2022 | 5,386 | 5,407 | 5,288 | 5,395 |
| 06/13/2022 | 5,306 | 5,334 | 5,232 | 5,249 |
| 06/14/2022 | 5,188 | 5,195 | 5,135 | 5,189 |
| 06/15/2022 | 5,202 | 5,206 | 5,077 | 5,084 |
| 06/16/2022 | 5,161 | 5,194 | 5,131 | 5,143 |
| 06/17/2022 | 5,031 | 5,110 | 5,011 | 5,109 |
| 06/20/2022 | 5,196 | 5,198 | 5,136 | 5,190 |
| 06/21/2022 | 5,228 | 5,295 | 5,198 | 5,284 |
| 06/22/2022 | 5,296 | 5,371 | 5,272 | 5,352 |
| 06/23/2022 | 5,377 | 5,488 | 5,366 | 5,484 |
| 06/24/2022 | 5,556 | 5,583 | 5,491 | 5,561 |
| 06/27/2022 | 5,594 | 5,662 | 5,577 | 5,620 |
| 06/28/2022 | 5,616 | 5,715 | 5,578 | 5,712 |
| 06/29/2022 | 5,708 | 5,832 | 5,692 | 5,800 |
| 06/30/2022 | 5,787 | 5,817 | 5,690 | 5,725 |
| 07/01/2022 | 5,752 | 5,799 | 5,661 | 5,691 |
| 07/04/2022 | 5,789 | 5,840 | 5,765 | 5,825 |
| 07/05/2022 | 5,859 | 5,866 | 5,783 | 5,825 |
| 07/06/2022 | 5,860 | 6,264 | 5,860 | 6,167 |
| 07/07/2022 | 6,217 | 6,230 | 6,105 | 6,153 |
| 07/08/2022 | 6,190 | 6,190 | 6,030 | 6,096 |
| 07/11/2022 | 6,196 | 6,248 | 6,147 | 6,181 |
| 07/12/2022 | 6,172 | 6,244 | 6,130 | 6,159 |
| 07/13/2022 | 6,120 | 6,196 | 6,115 | 6,152 |
| 07/14/2022 | 6,150 | 6,235 | 6,150 | 6,214 |
| 07/15/2022 | 6,236 | 6,300 | 6,193 | 6,285 |
| 07/19/2022 | 6,271 | 6,280 | 6,132 | 6,194 |
| 07/20/2022 | 6,243 | 6,275 | 6,200 | 6,270 |
| 07/21/2022 | 6,200 | 6,347 | 6,193 | 6,347 |
| 07/22/2022 | 6,350 | 6,422 | 6,282 | 6,344 |
| 07/25/2022 | 6,244 | 6,244 | 5,990 | 6,107 |
| 07/26/2022 | 6,132 | 6,138 | 6,034 | 6,102 |
| 07/27/2022 | 6,097 | 6,129 | 6,052 | 6,101 |
| 07/28/2022 | 6,148 | 6,158 | 6,078 | 6,130 |
| 07/29/2022 | 6,131 | 6,151 | 6,028 | 6,077 |
| 08/01/2022 | 6,068 | 6,118 | 6,023 | 6,097 |
| 08/02/2022 | 6,057 | 6,093 | 5,915 | 5,929 |
| 08/03/2022 | 5,954 | 5,987 | 5,917 | 5,935 |
| 08/04/2022 | 6,000 | 6,030 | 5,928 | 5,957 |
| 08/05/2022 | 5,999 | 6,106 | 5,902 | 6,041 |
| 08/08/2022 | 5,985 | 6,130 | 5,980 | 6,112 |
| 08/09/2022 | 6,120 | 6,213 | 6,090 | 6,099 |
| 08/10/2022 | 6,102 | 6,119 | 6,040 | 6,095 |
| 08/12/2022 | 6,238 | 6,238 | 6,077 | 6,115 |
| 08/15/2022 | 6,141 | 6,212 | 6,140 | 6,205 |
| 08/16/2022 | 6,238 | 6,241 | 6,188 | 6,205 |
| 08/17/2022 | 6,204 | 6,227 | 6,178 | 6,187 |
| 08/18/2022 | 6,087 | 6,119 | 6,035 | 6,057 |
| 08/19/2022 | 6,060 | 6,079 | 5,932 | 5,932 |
| 08/22/2022 | 5,863 | 5,871 | 5,820 | 5,824 |
| 08/23/2022 | 5,817 | 5,817 | 5,745 | 5,773 |
| 08/24/2022 | 5,746 | 5,756 | 5,661 | 5,670 |
| 08/25/2022 | 5,729 | 5,812 | 5,722 | 5,743 |
| 08/26/2022 | 5,738 | 5,757 | 5,692 | 5,700 |
| 08/29/2022 | 5,618 | 5,665 | 5,585 | 5,643 |
| 08/30/2022 | 5,644 | 5,663 | 5,597 | 5,652 |
| 08/31/2022 | 5,611 | 5,710 | 5,611 | 5,697 |
| 09/01/2022 | 5,648 | 5,665 | 5,611 | 5,623 |
| 09/02/2022 | 5,661 | 5,694 | 5,616 | 5,694 |
| 09/05/2022 | 5,645 | 5,666 | 5,619 | 5,660 |
| 09/06/2022 | 5,685 | 5,737 | 5,671 | 5,680 |
| 09/07/2022 | 5,640 | 5,680 | 5,596 | 5,633 |
| 09/08/2022 | 5,714 | 5,797 | 5,690 | 5,797 |
| 09/09/2022 | 5,891 | 5,932 | 5,831 | 5,918 |
| 09/12/2022 | 5,932 | 5,989 | 5,902 | 5,983 |
| 09/13/2022 | 6,039 | 6,140 | 6,027 | 6,139 |
| 09/14/2022 | 5,980 | 6,014 | 5,941 | 5,981 |
| 09/15/2022 | 6,001 | 6,020 | 5,929 | 5,943 |
| 09/16/2022 | 5,932 | 6,023 | 5,906 | 6,008 |
| 09/20/2022 | 6,084 | 6,123 | 6,000 | 6,030 |
| 09/21/2022 | 5,988 | 5,991 | 5,876 | 5,914 |
| 09/22/2022 | 5,864 | 5,864 | 5,804 | 5,837 |
| 09/26/2022 | 5,778 | 5,859 | 5,723 | 5,733 |
| 09/27/2022 | 5,753 | 5,851 | 5,748 | 5,784 |
| 09/28/2022 | 6,784 | 6,784 | 6,784 | 6,784 |
| 09/29/2022 | 7,704 | 7,704 | 7,704 | 7,704 |
| 09/30/2022 | 8,002 | 8,100 | 7,380 | 7,749 |
| 10/03/2022 | 7,599 | 7,610 | 7,280 | 7,461 |
| 10/04/2022 | 7,589 | 7,642 | 7,411 | 7,464 |
| 10/05/2022 | 7,400 | 7,579 | 7,392 | 7,569 |
| 10/06/2022 | 7,581 | 7,877 | 7,534 | 7,790 |
| 10/07/2022 | 7,755 | 8,022 | 7,680 | 7,806 |
| 10/11/2022 | 7,744 | 7,917 | 7,672 | 7,763 |
| 10/12/2022 | 7,771 | 7,919 | 7,766 | 7,842 |
| 10/13/2022 | 7,851 | 7,988 | 7,834 | 7,834 |
| 10/14/2022 | 8,000 | 8,261 | 7,985 | 8,247 |
| 10/17/2022 | 8,185 | 8,187 | 7,947 | 8,033 |
| 10/18/2022 | 8,200 | 8,315 | 8,171 | 8,276 |
| 10/19/2022 | 8,282 | 8,419 | 8,265 | 8,331 |
| 10/20/2022 | 8,219 | 8,337 | 8,210 | 8,262 |
| 10/21/2022 | 8,224 | 8,303 | 8,224 | 8,287 |
| 10/24/2022 | 8,350 | 8,396 | 8,100 | 8,142 |
| 10/25/2022 | 8,225 | 8,465 | 8,185 | 8,433 |
| 10/26/2022 | 8,426 | 8,730 | 8,418 | 8,692 |
| 10/27/2022 | 8,847 | 8,892 | 8,731 | 8,865 |
| 10/28/2022 | 8,778 | 8,943 | 8,751 | 8,829 |
| 10/31/2022 | 8,979 | 9,038 | 8,910 | 8,974 |
| 11/01/2022 | 9,000 | 9,079 | 8,912 | 8,996 |
| 11/02/2022 | 8,925 | 9,043 | 8,890 | 9,006 |
| 11/04/2022 | 8,930 | 9,018 | 8,810 | 8,821 |
| 11/07/2022 | 8,832 | 8,835 | 8,590 | 8,692 |
| 11/08/2022 | 8,646 | 8,680 | 8,400 | 8,601 |
| 11/09/2022 | 8,611 | 8,625 | 8,351 | 8,351 |
| 11/10/2022 | 8,350 | 8,508 | 8,251 | 8,494 |
| 11/11/2022 | 8,610 | 8,638 | 8,365 | 8,387 |
| 11/14/2022 | 8,320 | 8,433 | 8,276 | 8,288 |
| 11/15/2022 | 8,773 | 8,938 | 8,721 | 8,753 |
| 11/16/2022 | 8,750 | 8,756 | 8,521 | 8,521 |
| 11/17/2022 | 8,531 | 8,627 | 8,515 | 8,599 |
| 11/18/2022 | 8,658 | 8,948 | 8,605 | 8,948 |
| 11/21/2022 | 8,911 | 9,022 | 8,863 | 8,943 |
| 11/22/2022 | 8,951 | 9,218 | 8,951 | 9,210 |
| 11/24/2022 | 9,324 | 9,557 | 9,300 | 9,480 |
| 11/25/2022 | 9,492 | 9,514 | 9,343 | 9,468 |
| 11/28/2022 | 9,468 | 9,658 | 9,456 | 9,584 |
| 11/29/2022 | 9,134 | 9,135 | 8,473 | 8,988 |
| 11/30/2022 | 9,124 | 9,481 | 8,807 | 9,332 |
| 12/01/2022 | 9,530 | 10,050 | 9,495 | 9,775 |
| 12/02/2022 | 9,634 | 9,674 | 9,482 | 9,555 |
| 12/05/2022 | 9,623 | 10,050 | 9,476 | 10,050 |
| 12/06/2022 | 9,850 | 9,950 | 9,691 | 9,723 |
| 12/07/2022 | 9,568 | 9,834 | 9,561 | 9,741 |
| 12/08/2022 | 9,724 | 9,762 | 9,547 | 9,629 |
| 12/09/2022 | 9,479 | 9,677 | 9,474 | 9,543 |
| 12/12/2022 | 9,460 | 9,587 | 9,435 | 9,580 |
| 12/13/2022 | 9,525 | 9,574 | 9,443 | 9,502 |
| 12/14/2022 | 9,524 | 9,661 | 9,515 | 9,613 |
| 12/15/2022 | 9,590 | 9,656 | 9,502 | 9,502 |
| 12/16/2022 | 9,468 | 9,500 | 9,373 | 9,500 |
| 12/19/2022 | 9,427 | 9,453 | 9,309 | 9,392 |
| 12/20/2022 | 9,373 | 9,387 | 9,002 | 9,038 |
| 12/21/2022 | 9,050 | 9,147 | 8,956 | 9,010 |
| 12/22/2022 | 9,061 | 9,088 | 8,945 | 9,000 |
| 12/23/2022 | 8,885 | 8,890 | 8,411 | 8,674 |
| 12/26/2022 | 8,680 | 8,722 | 8,622 | 8,666 |
| 12/27/2022 | 8,712 | 8,828 | 8,636 | 8,640 |
| 12/28/2022 | 8,580 | 8,673 | 8,513 | 8,607 |
| 12/29/2022 | 8,617 | 8,721 | 8,506 | 8,707 |
| 12/30/2022 | 8,702 | 8,760 | 8,632 | 8,704 |