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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,988.951
CLOSE 5,984.9592

Low

LOW 4,221

High

HIGH 7,818
DATEOPENHIGHLOWCLOSE
01/04/20247,0997,1837,0067,183
01/05/20247,1937,3227,1937,260
01/09/20247,2887,2977,2097,265
01/10/20247,4017,6187,3957,574
01/11/20247,5857,6917,5837,671
01/12/20247,8187,8187,4447,479
01/15/20247,4737,5987,4667,534
01/16/20247,5237,5527,4267,431
01/17/20247,4007,4287,1907,200
01/18/20247,1647,1727,0687,080
01/19/20247,0927,1306,9917,017
01/22/20247,0007,0396,9717,009
01/23/20247,0567,1176,9977,011
01/24/20246,9937,0386,9617,015
01/25/20246,9977,0366,8976,951
01/26/20246,9887,0346,9476,955
01/29/20247,0117,0906,9947,041
01/30/20247,0917,1517,0197,019
01/31/20246,9937,0306,9376,998
02/01/20246,9706,9996,9156,934
02/02/20246,9406,9536,7916,800
02/05/20246,8136,8566,7506,828
02/06/20246,8556,8626,4746,479
02/07/20246,3796,5956,3746,521
02/08/20246,5016,5286,3816,502
02/09/20246,5386,6296,4946,606
02/13/20246,6006,6946,5666,686
02/14/20246,6626,6676,4926,554
02/15/20246,4946,5216,2626,300
02/16/20246,3606,4696,3366,427
02/19/20246,4146,4206,2776,297
02/20/20246,2656,3096,2416,268
02/21/20246,2686,2726,1666,198
02/22/20246,1706,1906,1316,159
02/26/20246,1416,2836,1406,239
02/27/20246,2196,2676,1866,242
02/28/20246,2006,3696,1926,316
02/29/20246,2816,2906,2136,254
03/01/20246,2536,3286,2116,211
03/04/20246,2486,2886,1916,240
03/05/20246,1806,1996,0686,094
03/06/20246,0956,1416,0556,092
03/07/20246,1006,1376,0316,070
03/08/20246,1706,3836,1246,300
03/11/20246,3836,5226,3126,372
03/12/20246,3856,4866,3076,476
03/13/20246,4496,5496,4326,488
03/14/20246,3986,3986,2216,248
03/15/20246,2276,3316,1856,307
03/18/20246,3806,4686,3516,447
03/19/20246,3886,3976,2656,330
03/21/20246,3806,4156,3356,401
03/22/20246,4136,4416,3416,376
03/25/20246,3106,3286,2416,297
03/26/20246,2806,3746,2376,355
03/27/20246,4016,4266,3126,400
03/28/20246,3456,3506,2216,231
03/29/20246,2506,2676,1956,216
04/01/20246,2506,2836,0796,079
04/02/20246,1026,1286,0476,090
04/03/20246,0506,0505,8855,940
04/04/20246,0176,0945,9976,046
04/05/20246,0136,1045,9856,104
04/08/20246,1406,1856,0686,119
04/09/20246,1436,1436,0666,130
04/10/20246,1066,1306,0186,018
04/11/20245,9506,0045,9235,969
04/12/20246,0236,0455,9716,041
04/15/20245,9716,0265,9286,012
04/16/20245,9506,0525,9286,052
04/17/20246,0376,0405,9015,904
04/18/20245,8755,9135,8115,824
04/19/20245,8005,9205,7955,901
04/22/20245,9696,0985,9236,092
04/23/20246,1506,1606,0436,090
04/24/20246,1176,1736,0476,089
04/25/20246,2506,3336,1766,259
04/26/20246,2006,2486,1366,240
04/30/20246,3096,5156,2676,502
05/01/20246,4726,6076,4116,549
05/02/20246,5406,5546,4726,545
05/07/20246,6006,6216,5156,595
05/08/20246,5576,6486,5256,610
05/09/20246,6406,7616,6406,689
05/10/20246,7306,8076,7036,793
05/13/20246,7756,7866,6996,764
05/14/20246,7936,8866,7496,847
05/15/20246,8506,9746,6846,864
05/16/20246,9407,0776,8286,866
05/17/20246,7936,8016,6466,779
05/20/20246,6936,7126,6206,655
05/21/20246,6306,6696,5406,639
05/22/20246,6396,7076,5756,593
05/23/20246,6096,6576,5306,640
05/24/20246,6496,7646,6246,764
05/27/20246,8116,8256,6866,781
05/28/20246,8006,8306,7106,735
05/29/20246,7076,7506,6656,666
05/30/20246,5986,6286,4326,575
05/31/20246,6806,7626,6566,753
06/03/20246,7906,8256,7336,819
06/04/20246,7676,9656,7676,965
06/05/20247,0007,1106,9987,080
06/06/20247,0607,0966,8486,882
06/07/20246,8116,8376,7596,768
06/10/20246,7266,9296,7126,872
06/11/20246,6656,7056,5276,649
06/12/20246,5206,6026,5096,583
06/13/20246,5906,6166,3416,410
06/14/20246,3106,3396,2206,256
06/17/20246,2606,3756,2306,375
06/18/20246,3566,3896,2676,295
06/19/20246,2676,3596,2636,349
06/20/20246,3496,3996,2526,286
06/21/20246,2546,3886,2546,361
06/24/20246,4036,4896,3696,489
06/25/20246,4506,6326,4176,632
06/26/20246,6976,7366,6196,627
06/27/20246,5556,6466,5356,629
06/28/20246,6306,6806,5816,592
07/01/20246,6406,6906,5876,680
07/02/20246,6606,6806,5246,626
07/03/20246,5716,6586,4956,560
07/04/20246,3706,4736,3336,373
07/05/20246,3706,4836,3686,478
07/08/20246,4856,5396,4766,502
07/09/20246,5116,6456,5006,613
07/10/20246,6106,6346,5566,634
07/11/20246,7006,9356,7006,926
07/12/20246,8686,9586,8486,958
07/16/20246,8006,8056,5506,550
07/17/20246,5496,6726,5406,632
07/18/20246,5856,7926,5716,699
07/19/20246,6996,7016,5616,604
07/22/20246,6006,6106,5046,575
07/23/20246,5286,5986,5256,586
07/24/20246,5566,6266,5126,536
07/25/20246,5866,6486,5626,599
07/26/20246,6526,7636,6186,628
07/29/20245,9005,9635,7015,768
07/30/20245,7275,8715,7055,870
07/31/20245,8075,8175,6855,760
08/01/20245,8405,8405,6955,720
08/02/20245,6205,6315,4575,473
08/05/20245,3585,4414,9865,009
08/06/20245,1675,2645,0175,247
08/07/20245,1895,6025,1805,541
08/08/20245,4605,5705,3925,511
08/09/20245,5235,6315,4695,570
08/13/20245,4915,6755,4915,675
08/14/20245,7405,7685,6765,759
08/15/20245,7645,8365,7505,834
08/16/20245,8906,0005,8776,000
08/19/20246,0136,0345,8575,878
08/20/20245,9215,9575,8755,910
08/21/20245,9106,0265,9075,937
08/22/20245,9526,2375,9526,183
08/23/20246,2196,2716,1186,167
08/26/20246,1076,1105,9906,024
08/27/20246,0016,0725,9766,053
08/28/20246,0536,1246,0086,118
08/29/20246,1186,1466,0636,113
08/30/20246,1016,1426,0856,119
09/02/20246,0806,0945,9816,022
09/03/20245,9536,0865,9516,067
09/04/20245,9486,0045,9275,989
09/05/20245,9005,9885,8505,868
09/06/20245,8525,8855,7665,809
09/09/20245,7115,7625,6585,724
09/10/20245,7975,8465,7105,718
09/11/20245,7245,8005,7205,800
09/12/20245,8705,9455,8345,869
09/13/20245,8915,9005,8145,829
09/17/20245,8725,8955,6105,672
09/18/20245,6725,7295,5885,627
09/19/20245,7205,8235,7205,756
09/20/20245,8365,8565,7515,753
09/24/20245,6805,7025,5875,587
09/25/20245,5605,5975,5065,510
09/26/20245,5125,5815,5025,556
09/27/20245,5005,5845,4725,525
09/30/20245,3665,4005,3005,345
10/01/20245,3975,4245,3465,398
10/02/20245,3725,4875,3625,477
10/03/20245,5055,5675,4635,546
10/04/20245,4755,5215,4605,497
10/07/20245,5485,5775,5115,538
10/08/20245,4775,5225,4645,486
10/09/20245,5335,5945,4465,491
10/10/20245,5005,6185,4835,553
10/11/20245,5435,5505,4615,479
10/15/20245,5255,5485,4335,433
10/16/20245,3625,3705,2785,316
10/17/20245,3305,3425,2795,279
10/18/20245,3105,3775,3035,328
10/21/20245,2745,3005,2375,263
10/22/20245,2255,2265,1455,169
10/23/20245,1705,1875,1095,109
10/24/20245,0935,1635,0885,141
10/25/20245,1565,1575,0885,152
10/28/20245,1455,2105,1175,184
10/29/20245,2145,2745,1835,229
10/30/20245,2305,2655,2085,208
10/31/20245,1995,2205,1555,178
11/01/20245,0985,1135,0635,075
11/05/20245,0705,0785,0315,054
11/06/20245,0605,1035,0335,058
11/07/20245,0745,1295,0265,047
11/08/20245,0945,2085,0475,076
11/11/20245,1005,1084,9835,062
11/12/20245,0905,1905,0585,069
11/13/20245,0555,1235,0305,058
11/14/20245,0775,0884,9394,957
11/15/20245,0805,1005,0295,029
11/18/20244,9404,9564,7724,784
11/19/20244,8264,8574,7504,750
11/20/20244,7204,7454,6304,645
11/21/20244,6354,6784,6184,619
11/22/20244,6344,6904,6244,650
11/25/20244,6654,7084,6364,653
11/26/20244,6754,6904,5624,619
11/27/20244,6084,6384,6004,618
11/28/20244,6154,6644,5934,662
11/29/20244,6334,6984,6224,670
12/02/20244,6804,7164,6124,641
12/03/20244,6504,6934,6404,679
12/04/20244,5814,5814,3924,514
12/05/20244,5554,5584,4404,452
12/06/20244,4524,4854,4414,462
12/09/20244,4744,5234,4424,470
12/10/20244,4954,5014,4024,418
12/11/20244,4284,4584,3964,435
12/12/20244,4414,4884,4174,440
12/13/20244,3704,4164,3574,381
12/16/20244,3854,3884,3234,348
12/17/20244,3254,3704,3184,345
12/18/20244,3804,3824,3344,350
12/19/20244,3314,3704,3284,339
12/20/20244,3604,3914,3164,316
12/23/20244,3244,3254,2424,273
12/24/20244,2754,3344,2574,258
12/25/20244,2684,2814,2384,277
12/26/20244,2744,2934,2214,224
12/27/20244,2744,3644,2704,355
12/30/20244,3264,3874,3024,329