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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,314.5528
CLOSE 8,300.6951
Low
LOW 6,863
High
HIGH 11,250
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 8,554 | 8,626 | 8,154 | 8,181 |
| 01/05/2023 | 8,213 | 8,247 | 7,935 | 8,121 |
| 01/06/2023 | 8,000 | 8,253 | 7,972 | 8,147 |
| 01/10/2023 | 8,896 | 8,896 | 8,375 | 8,541 |
| 01/11/2023 | 8,578 | 8,686 | 8,329 | 8,329 |
| 01/12/2023 | 8,270 | 8,292 | 7,990 | 8,112 |
| 01/13/2023 | 8,000 | 8,213 | 7,972 | 8,103 |
| 01/16/2023 | 8,100 | 8,327 | 8,065 | 8,270 |
| 01/17/2023 | 8,295 | 8,300 | 8,081 | 8,153 |
| 01/18/2023 | 8,182 | 8,367 | 8,171 | 8,344 |
| 01/19/2023 | 8,250 | 8,258 | 8,134 | 8,166 |
| 01/20/2023 | 8,316 | 8,483 | 8,203 | 8,394 |
| 01/23/2023 | 8,331 | 8,429 | 8,256 | 8,277 |
| 01/24/2023 | 8,267 | 8,280 | 8,091 | 8,209 |
| 01/25/2023 | 8,210 | 8,399 | 8,209 | 8,316 |
| 01/26/2023 | 8,355 | 8,385 | 8,264 | 8,281 |
| 01/27/2023 | 8,288 | 8,288 | 8,131 | 8,149 |
| 01/30/2023 | 8,130 | 8,213 | 8,081 | 8,109 |
| 01/31/2023 | 8,100 | 8,113 | 8,000 | 8,012 |
| 02/01/2023 | 8,021 | 8,047 | 7,987 | 8,019 |
| 02/02/2023 | 8,019 | 8,028 | 7,862 | 7,935 |
| 02/03/2023 | 7,935 | 8,005 | 7,850 | 7,869 |
| 02/06/2023 | 7,884 | 7,910 | 7,615 | 7,631 |
| 02/07/2023 | 7,648 | 7,730 | 7,512 | 7,597 |
| 02/08/2023 | 7,607 | 7,820 | 7,580 | 7,705 |
| 02/09/2023 | 7,656 | 7,661 | 7,520 | 7,569 |
| 02/10/2023 | 7,645 | 7,649 | 7,485 | 7,490 |
| 02/13/2023 | 7,470 | 7,530 | 7,432 | 7,455 |
| 02/14/2023 | 7,550 | 7,607 | 7,489 | 7,503 |
| 02/15/2023 | 7,474 | 7,494 | 7,411 | 7,477 |
| 02/16/2023 | 7,480 | 7,632 | 7,480 | 7,568 |
| 02/17/2023 | 7,532 | 7,682 | 7,485 | 7,625 |
| 02/20/2023 | 7,684 | 7,825 | 7,650 | 7,811 |
| 02/21/2023 | 7,772 | 7,810 | 7,681 | 7,719 |
| 02/22/2023 | 7,675 | 7,677 | 7,511 | 7,585 |
| 02/24/2023 | 7,559 | 7,560 | 7,403 | 7,534 |
| 02/27/2023 | 7,467 | 7,494 | 7,432 | 7,437 |
| 02/28/2023 | 7,389 | 7,460 | 7,333 | 7,352 |
| 03/01/2023 | 7,301 | 7,355 | 7,281 | 7,323 |
| 03/02/2023 | 7,336 | 7,499 | 7,333 | 7,472 |
| 03/03/2023 | 7,478 | 7,612 | 7,443 | 7,562 |
| 03/06/2023 | 7,604 | 7,630 | 7,425 | 7,425 |
| 03/07/2023 | 7,459 | 7,520 | 7,402 | 7,419 |
| 03/08/2023 | 7,402 | 7,493 | 7,377 | 7,478 |
| 03/09/2023 | 7,450 | 7,479 | 7,382 | 7,445 |
| 03/10/2023 | 7,375 | 7,460 | 7,364 | 7,368 |
| 03/13/2023 | 7,290 | 7,302 | 7,224 | 7,292 |
| 03/14/2023 | 7,256 | 7,578 | 7,206 | 7,447 |
| 03/15/2023 | 7,512 | 7,565 | 7,421 | 7,466 |
| 03/16/2023 | 7,325 | 7,392 | 7,232 | 7,375 |
| 03/17/2023 | 7,467 | 7,512 | 7,411 | 7,512 |
| 03/20/2023 | 7,450 | 7,489 | 7,228 | 7,228 |
| 03/22/2023 | 7,328 | 7,368 | 7,266 | 7,315 |
| 03/23/2023 | 7,222 | 7,230 | 7,077 | 7,189 |
| 03/24/2023 | 7,180 | 7,198 | 7,067 | 7,167 |
| 03/27/2023 | 7,280 | 7,316 | 7,209 | 7,303 |
| 03/28/2023 | 7,366 | 7,383 | 7,262 | 7,302 |
| 03/29/2023 | 7,302 | 7,469 | 7,268 | 7,454 |
| 03/30/2023 | 7,396 | 7,445 | 7,352 | 7,410 |
| 03/31/2023 | 7,470 | 7,560 | 7,419 | 7,504 |
| 04/03/2023 | 7,482 | 7,494 | 7,395 | 7,430 |
| 04/04/2023 | 7,495 | 7,501 | 7,394 | 7,494 |
| 04/05/2023 | 7,494 | 7,501 | 7,346 | 7,359 |
| 04/06/2023 | 7,399 | 7,520 | 7,387 | 7,509 |
| 04/07/2023 | 7,553 | 7,604 | 7,474 | 7,529 |
| 04/10/2023 | 7,541 | 7,624 | 7,501 | 7,591 |
| 04/11/2023 | 7,617 | 7,643 | 7,528 | 7,563 |
| 04/12/2023 | 7,601 | 7,677 | 7,584 | 7,590 |
| 04/13/2023 | 7,520 | 7,620 | 7,484 | 7,615 |
| 04/14/2023 | 7,661 | 7,715 | 7,614 | 7,695 |
| 04/17/2023 | 7,680 | 7,708 | 7,608 | 7,626 |
| 04/18/2023 | 7,685 | 7,804 | 7,646 | 7,797 |
| 04/19/2023 | 7,755 | 7,756 | 7,663 | 7,711 |
| 04/20/2023 | 7,681 | 7,694 | 7,620 | 7,621 |
| 04/21/2023 | 7,656 | 7,724 | 7,611 | 7,713 |
| 04/24/2023 | 7,790 | 7,795 | 7,720 | 7,751 |
| 04/25/2023 | 7,720 | 7,775 | 7,632 | 7,632 |
| 04/26/2023 | 7,633 | 7,685 | 7,566 | 7,625 |
| 04/27/2023 | 7,620 | 7,777 | 7,618 | 7,753 |
| 04/28/2023 | 7,850 | 7,877 | 7,770 | 7,833 |
| 05/01/2023 | 7,880 | 7,948 | 7,850 | 7,926 |
| 05/02/2023 | 7,946 | 8,016 | 7,939 | 7,965 |
| 05/08/2023 | 8,050 | 8,283 | 8,012 | 8,156 |
| 05/09/2023 | 8,172 | 8,367 | 8,169 | 8,270 |
| 05/10/2023 | 8,150 | 8,185 | 8,070 | 8,095 |
| 05/11/2023 | 8,000 | 8,035 | 7,913 | 7,929 |
| 05/12/2023 | 7,905 | 8,001 | 7,889 | 7,970 |
| 05/15/2023 | 8,035 | 8,199 | 7,950 | 8,194 |
| 05/16/2023 | 8,337 | 8,450 | 8,270 | 8,329 |
| 05/17/2023 | 8,282 | 8,390 | 8,217 | 8,385 |
| 05/18/2023 | 8,378 | 8,398 | 8,241 | 8,256 |
| 05/19/2023 | 8,313 | 8,360 | 8,254 | 8,333 |
| 05/22/2023 | 8,363 | 8,445 | 8,340 | 8,445 |
| 05/23/2023 | 8,463 | 8,590 | 8,460 | 8,574 |
| 05/24/2023 | 8,570 | 8,668 | 8,511 | 8,610 |
| 05/25/2023 | 8,735 | 8,992 | 8,691 | 8,875 |
| 05/26/2023 | 8,894 | 9,040 | 8,875 | 8,977 |
| 05/29/2023 | 9,060 | 9,114 | 8,841 | 8,925 |
| 05/30/2023 | 8,941 | 8,990 | 8,842 | 8,923 |
| 05/31/2023 | 8,835 | 8,930 | 8,811 | 8,868 |
| 06/01/2023 | 8,951 | 9,062 | 8,882 | 9,050 |
| 06/02/2023 | 9,250 | 9,520 | 9,250 | 9,500 |
| 06/05/2023 | 9,650 | 9,809 | 9,600 | 9,800 |
| 06/06/2023 | 9,751 | 9,806 | 9,652 | 9,800 |
| 06/07/2023 | 9,814 | 9,890 | 9,571 | 9,598 |
| 06/08/2023 | 10,000 | 10,600 | 9,970 | 10,305 |
| 06/09/2023 | 10,590 | 10,740 | 10,425 | 10,590 |
| 06/12/2023 | 11,190 | 11,250 | 10,680 | 10,795 |
| 06/13/2023 | 10,650 | 10,715 | 10,325 | 10,555 |
| 06/14/2023 | 10,300 | 10,430 | 10,090 | 10,125 |
| 06/15/2023 | 9,928 | 10,065 | 9,469 | 9,527 |
| 06/16/2023 | 9,619 | 9,670 | 9,560 | 9,630 |
| 06/19/2023 | 9,620 | 9,678 | 9,439 | 9,577 |
| 06/20/2023 | 9,599 | 9,655 | 9,550 | 9,630 |
| 06/21/2023 | 9,571 | 9,628 | 9,510 | 9,560 |
| 06/22/2023 | 9,539 | 9,624 | 9,440 | 9,444 |
| 06/23/2023 | 9,510 | 9,762 | 9,500 | 9,677 |
| 06/26/2023 | 9,683 | 9,725 | 9,510 | 9,550 |
| 06/27/2023 | 9,508 | 9,598 | 9,341 | 9,359 |
| 06/28/2023 | 9,360 | 9,616 | 9,347 | 9,593 |
| 06/29/2023 | 9,582 | 9,765 | 9,577 | 9,730 |
| 06/30/2023 | 9,692 | 9,739 | 9,613 | 9,724 |
| 07/03/2023 | 9,819 | 9,907 | 9,815 | 9,856 |
| 07/04/2023 | 9,809 | 9,844 | 9,620 | 9,774 |
| 07/05/2023 | 9,671 | 10,015 | 9,654 | 9,902 |
| 07/06/2023 | 9,947 | 10,010 | 9,822 | 9,842 |
| 07/07/2023 | 9,889 | 9,917 | 9,044 | 9,382 |
| 07/10/2023 | 9,440 | 9,610 | 9,195 | 9,247 |
| 07/11/2023 | 9,174 | 9,274 | 8,830 | 8,850 |
| 07/12/2023 | 8,710 | 8,783 | 8,472 | 8,484 |
| 07/13/2023 | 8,490 | 8,708 | 8,480 | 8,689 |
| 07/14/2023 | 8,770 | 8,850 | 8,674 | 8,748 |
| 07/18/2023 | 8,800 | 9,019 | 8,777 | 8,992 |
| 07/19/2023 | 9,072 | 9,204 | 9,044 | 9,180 |
| 07/20/2023 | 9,060 | 9,146 | 8,980 | 9,085 |
| 07/21/2023 | 9,135 | 9,171 | 9,005 | 9,032 |
| 07/24/2023 | 9,120 | 9,152 | 9,051 | 9,104 |
| 07/25/2023 | 9,080 | 9,095 | 8,935 | 8,994 |
| 07/26/2023 | 8,930 | 8,974 | 8,882 | 8,933 |
| 07/27/2023 | 8,884 | 8,964 | 8,851 | 8,944 |
| 07/28/2023 | 8,860 | 8,996 | 8,746 | 8,971 |
| 07/31/2023 | 9,092 | 9,164 | 8,944 | 8,976 |
| 08/01/2023 | 9,069 | 9,162 | 9,042 | 9,156 |
| 08/02/2023 | 9,110 | 9,178 | 8,934 | 9,177 |
| 08/03/2023 | 9,180 | 9,214 | 9,026 | 9,109 |
| 08/04/2023 | 8,999 | 9,014 | 8,873 | 8,991 |
| 08/07/2023 | 8,941 | 9,170 | 8,927 | 9,142 |
| 08/08/2023 | 9,190 | 9,329 | 9,153 | 9,327 |
| 08/09/2023 | 9,380 | 9,497 | 9,366 | 9,458 |
| 08/10/2023 | 9,385 | 9,515 | 9,381 | 9,506 |
| 08/14/2023 | 9,530 | 9,614 | 9,525 | 9,552 |
| 08/15/2023 | 9,600 | 9,610 | 9,473 | 9,535 |
| 08/16/2023 | 9,473 | 9,481 | 9,303 | 9,354 |
| 08/17/2023 | 9,303 | 9,303 | 9,141 | 9,249 |
| 08/18/2023 | 9,159 | 9,338 | 9,141 | 9,242 |
| 08/21/2023 | 9,343 | 9,415 | 9,245 | 9,345 |
| 08/22/2023 | 9,495 | 9,540 | 9,153 | 9,186 |
| 08/23/2023 | 9,166 | 9,250 | 9,046 | 9,200 |
| 08/24/2023 | 9,210 | 9,297 | 9,190 | 9,213 |
| 08/25/2023 | 9,129 | 9,149 | 9,069 | 9,100 |
| 08/28/2023 | 9,119 | 9,140 | 9,047 | 9,077 |
| 08/29/2023 | 9,146 | 9,260 | 9,077 | 9,106 |
| 08/30/2023 | 9,100 | 9,182 | 9,073 | 9,092 |
| 08/31/2023 | 9,118 | 9,275 | 9,091 | 9,258 |
| 09/01/2023 | 9,194 | 9,199 | 9,102 | 9,121 |
| 09/04/2023 | 9,121 | 9,136 | 9,045 | 9,069 |
| 09/05/2023 | 9,047 | 9,117 | 9,041 | 9,107 |
| 09/06/2023 | 9,090 | 9,119 | 9,053 | 9,083 |
| 09/07/2023 | 9,088 | 9,112 | 8,981 | 8,996 |
| 09/08/2023 | 8,979 | 9,007 | 8,880 | 8,880 |
| 09/11/2023 | 8,893 | 9,031 | 8,833 | 8,991 |
| 09/12/2023 | 9,000 | 9,011 | 8,885 | 8,890 |
| 09/13/2023 | 8,890 | 8,944 | 8,811 | 8,920 |
| 09/14/2023 | 8,924 | 8,992 | 8,872 | 8,960 |
| 09/15/2023 | 9,000 | 9,027 | 8,944 | 8,983 |
| 09/19/2023 | 8,945 | 9,051 | 8,914 | 8,934 |
| 09/20/2023 | 8,941 | 8,979 | 8,838 | 8,847 |
| 09/21/2023 | 8,785 | 8,802 | 8,481 | 8,491 |
| 09/22/2023 | 8,500 | 8,550 | 8,432 | 8,479 |
| 09/25/2023 | 8,519 | 8,774 | 8,500 | 8,645 |
| 09/26/2023 | 8,625 | 8,625 | 8,194 | 8,195 |
| 09/27/2023 | 8,174 | 8,466 | 8,153 | 8,462 |
| 09/28/2023 | 8,370 | 8,449 | 8,243 | 8,321 |
| 09/29/2023 | 8,366 | 8,366 | 8,260 | 8,304 |
| 10/02/2023 | 8,466 | 8,518 | 8,276 | 8,291 |
| 10/03/2023 | 8,323 | 8,350 | 8,082 | 8,140 |
| 10/04/2023 | 8,011 | 8,145 | 7,912 | 8,119 |
| 10/05/2023 | 8,120 | 8,208 | 8,034 | 8,160 |
| 10/06/2023 | 8,158 | 8,271 | 8,140 | 8,210 |
| 10/10/2023 | 8,210 | 8,289 | 8,162 | 8,242 |
| 10/11/2023 | 8,250 | 8,287 | 8,157 | 8,243 |
| 10/12/2023 | 8,279 | 8,461 | 8,254 | 8,427 |
| 10/13/2023 | 8,377 | 8,386 | 8,210 | 8,233 |
| 10/16/2023 | 8,185 | 8,299 | 8,168 | 8,295 |
| 10/17/2023 | 8,366 | 8,379 | 8,209 | 8,219 |
| 10/18/2023 | 8,218 | 8,419 | 8,162 | 8,389 |
| 10/19/2023 | 8,268 | 8,279 | 8,154 | 8,154 |
| 10/20/2023 | 8,138 | 8,149 | 8,044 | 8,085 |
| 10/23/2023 | 8,031 | 8,167 | 7,986 | 8,117 |
| 10/24/2023 | 8,100 | 8,226 | 8,047 | 8,185 |
| 10/25/2023 | 8,209 | 8,228 | 8,154 | 8,173 |
| 10/26/2023 | 8,220 | 8,224 | 8,081 | 8,140 |
| 10/27/2023 | 8,058 | 8,096 | 7,965 | 8,041 |
| 10/30/2023 | 7,950 | 7,952 | 7,746 | 7,768 |
| 10/31/2023 | 7,770 | 8,010 | 7,770 | 7,961 |
| 11/01/2023 | 8,059 | 8,088 | 7,964 | 8,083 |
| 11/02/2023 | 8,083 | 8,125 | 8,021 | 8,124 |
| 11/06/2023 | 8,227 | 8,255 | 8,142 | 8,172 |
| 11/07/2023 | 8,147 | 8,267 | 7,599 | 7,749 |
| 11/08/2023 | 7,911 | 8,120 | 7,851 | 8,043 |
| 11/09/2023 | 8,000 | 8,055 | 7,906 | 8,011 |
| 11/10/2023 | 7,900 | 7,957 | 7,786 | 7,786 |
| 11/13/2023 | 7,785 | 7,965 | 7,756 | 7,927 |
| 11/14/2023 | 7,911 | 7,954 | 7,805 | 7,829 |
| 11/15/2023 | 7,900 | 7,927 | 7,836 | 7,909 |
| 11/16/2023 | 7,886 | 7,896 | 7,727 | 7,727 |
| 11/17/2023 | 7,697 | 7,793 | 7,688 | 7,791 |
| 11/20/2023 | 7,751 | 7,819 | 7,715 | 7,721 |
| 11/21/2023 | 7,711 | 7,814 | 7,692 | 7,758 |
| 11/22/2023 | 7,720 | 7,765 | 7,700 | 7,700 |
| 11/24/2023 | 7,770 | 7,832 | 7,762 | 7,776 |
| 11/27/2023 | 7,820 | 7,826 | 7,674 | 7,692 |
| 11/28/2023 | 7,689 | 7,692 | 7,584 | 7,665 |
| 11/29/2023 | 7,603 | 7,648 | 7,586 | 7,596 |
| 11/30/2023 | 7,510 | 7,699 | 7,503 | 7,672 |
| 12/01/2023 | 7,767 | 7,777 | 7,688 | 7,710 |
| 12/04/2023 | 7,629 | 7,631 | 7,452 | 7,520 |
| 12/05/2023 | 7,517 | 7,517 | 7,421 | 7,426 |
| 12/06/2023 | 7,431 | 7,526 | 7,402 | 7,523 |
| 12/07/2023 | 7,555 | 7,578 | 7,445 | 7,462 |
| 12/08/2023 | 7,435 | 7,435 | 7,325 | 7,421 |
| 12/11/2023 | 7,460 | 7,578 | 7,436 | 7,569 |
| 12/12/2023 | 7,609 | 7,648 | 7,491 | 7,564 |
| 12/13/2023 | 7,513 | 7,619 | 7,394 | 7,399 |
| 12/14/2023 | 7,456 | 7,531 | 7,314 | 7,376 |
| 12/15/2023 | 7,322 | 7,350 | 7,207 | 7,207 |
| 12/18/2023 | 7,150 | 7,179 | 7,096 | 7,103 |
| 12/19/2023 | 7,040 | 7,120 | 7,014 | 7,106 |
| 12/20/2023 | 7,170 | 7,280 | 7,070 | 7,070 |
| 12/21/2023 | 6,971 | 7,003 | 6,863 | 6,945 |
| 12/22/2023 | 6,965 | 7,033 | 6,961 | 6,983 |
| 12/25/2023 | 7,040 | 7,060 | 6,985 | 6,988 |
| 12/26/2023 | 7,002 | 7,043 | 6,997 | 7,015 |
| 12/27/2023 | 7,015 | 7,064 | 6,986 | 7,011 |
| 12/28/2023 | 7,000 | 7,057 | 6,970 | 7,048 |
| 12/29/2023 | 7,048 | 7,053 | 6,996 | 7,052 |