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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,379.144
CLOSE 4,374.9095

Low

LOW 3,463

High

HIGH 5,349
DATEOPENHIGHLOWCLOSE
01/06/20254,3394,3764,3064,371
01/07/20254,3904,4334,3524,414
01/08/20254,4254,4414,3524,358
01/09/20254,3504,3804,3234,375
01/10/20254,3824,3954,2574,259
01/14/20254,2484,2874,2214,283
01/15/20254,2974,3104,2074,212
01/16/20254,2504,3124,2224,222
01/17/20254,2204,2524,1954,240
01/20/20254,2514,2754,2264,226
01/21/20254,2564,2764,2394,259
01/22/20254,3504,4384,3434,421
01/23/20254,4034,5234,3994,486
01/24/20254,5064,5734,4914,528
01/27/20254,6294,6964,6154,676
01/28/20254,6794,7334,6674,709
01/29/20254,7104,7154,6014,631
01/30/20254,6014,6454,5944,635
01/31/20254,6464,6524,6094,621
02/03/20254,4554,4634,3924,424
02/04/20254,4924,5164,4484,456
02/05/20254,4194,4304,3524,377
02/06/20254,3914,5124,3914,501
02/07/20254,4674,6744,4484,506
02/10/20254,5024,5424,3704,452
02/12/20254,4454,4494,3054,309
02/13/20254,4024,4854,4024,419
02/14/20254,4134,4284,3304,365
02/17/20254,3734,3894,3474,360
02/18/20254,3354,3844,2934,372
02/19/20254,3644,3804,3154,321
02/20/20254,3154,3284,2274,242
02/21/20254,2604,3054,2504,279
02/25/20254,2794,3774,2774,372
02/26/20254,4004,4404,3704,440
02/27/20254,4324,4504,3984,427
02/28/20254,4004,4174,2804,309
03/03/20254,3794,3814,2574,290
03/04/20254,2454,3034,2254,241
03/05/20254,2704,2874,2244,261
03/06/20254,2684,3084,2454,308
03/07/20254,2604,2824,2154,231
03/10/20254,2504,2874,2334,286
03/11/20254,2594,2994,2454,270
03/12/20254,2354,2734,2074,268
03/13/20254,2574,2684,2294,257
03/14/20254,2264,2794,2204,273
03/17/20254,2744,3204,2684,307
03/18/20254,3444,3444,2904,300
03/19/20254,3414,3774,3274,347
03/21/20254,3224,3504,2904,332
03/24/20254,3564,3654,3104,310
03/25/20254,3114,3354,2934,321
03/26/20254,3004,3484,2984,321
03/27/20254,3294,3704,3174,370
03/28/20254,3004,3164,2604,307
03/31/20254,2474,2494,1424,145
04/01/20254,1454,1854,1024,105
04/02/20254,1014,1213,9253,925
04/03/20253,8003,9413,7923,905
04/04/20253,8954,0133,8913,942
04/07/20253,7503,7573,6503,674
04/08/20253,7443,7813,7103,738
04/09/20253,6683,6733,4633,502
04/10/20253,7123,7253,6403,716
04/11/20253,5143,5703,4683,550
04/14/20253,6193,7143,6103,696
04/15/20253,7193,7663,7093,727
04/16/20253,7453,9103,7343,865
04/17/20253,8733,8883,8283,888
04/18/20253,9963,9973,9263,983
04/21/20253,9904,0153,9683,976
04/22/20253,9864,0383,9664,038
04/23/20254,0944,0944,0404,072
04/24/20254,0954,0984,0374,055
04/25/20254,0984,0984,0564,073
04/28/20254,1074,1464,0414,076
04/30/20254,0994,1364,0384,118
05/01/20254,1284,1644,1074,151
05/02/20254,1704,2804,1604,271
05/07/20254,2294,2444,0504,066
05/08/20254,1094,1254,0184,018
05/09/20254,0684,0804,0174,050
05/12/20254,0004,0063,8833,890
05/13/20253,9944,0043,9573,999
05/14/20253,9203,9223,8813,881
05/15/20253,8103,9123,6673,667
05/16/20253,6703,7483,6593,731
05/19/20253,8013,8633,7813,796
05/20/20253,8753,9243,8313,856
05/21/20253,8773,9723,8683,972
05/22/20253,9404,0793,9353,974
05/23/20253,9733,9913,8783,878
05/26/20253,8953,9003,8553,870
05/27/20253,8883,9243,8753,922
05/28/20253,9473,9513,9113,926
05/29/20253,9354,0673,9314,042
05/30/20254,0424,1804,0334,141
06/02/20254,1104,1294,0264,061
06/03/20254,0704,1444,0324,081
06/04/20254,0714,1144,0384,054
06/05/20254,0234,0593,9964,001
06/06/20254,0104,0303,9463,948
06/09/20253,9854,0183,9683,984
06/10/20254,0054,0303,9654,018
06/11/20254,0784,1204,0314,080
06/12/20254,0504,1284,0414,128
06/13/20254,1364,1374,0354,054
06/16/20254,0714,0874,0194,030
06/17/20254,0004,0193,9834,006
06/18/20253,9804,0353,9644,033
06/19/20254,0254,0283,9863,986
06/20/20254,0004,0213,9383,944
06/23/20253,9213,9513,8843,951
06/24/20253,9824,0203,9623,985
06/25/20254,0104,0233,9653,966
06/26/20253,9664,0273,9454,027
06/27/20254,0404,1144,0284,078
06/30/20254,0654,1574,0444,148
07/01/20254,1224,1404,0604,073
07/02/20254,0644,0904,0284,079
07/03/20254,1024,1324,0454,110
07/04/20254,0804,1454,0804,130
07/07/20254,1104,1354,0444,044
07/08/20253,9994,0263,9794,000
07/09/20254,0704,1043,9324,044
07/10/20254,0214,0273,9543,966
07/11/20253,9654,0143,9243,996
07/14/20253,9513,9923,9443,958
07/15/20253,9904,0293,9423,942
07/16/20253,9513,9673,9103,923
07/17/20253,9013,9473,8863,940
07/18/20253,9713,9863,9303,948
07/22/20253,9103,9253,8323,832
07/23/20253,8704,1373,8634,120
07/24/20254,1704,2194,1594,182
07/25/20254,1994,2044,1534,180
07/28/20254,1804,2294,1754,221
07/29/20254,2004,2824,1994,251
07/30/20254,2454,2654,1774,200
07/31/20254,1814,2734,1604,273
08/01/20254,2814,3244,2264,251
08/04/20254,2104,3044,1934,304
08/05/20254,2954,4344,2464,319
08/06/20254,4354,4494,1924,249
08/07/20254,2314,3534,2174,340
08/08/20254,3524,4014,2844,400
08/12/20254,4324,4994,4264,488
08/13/20254,4954,5634,4904,542
08/14/20254,5804,6454,5194,543
08/15/20254,5844,6404,5734,638
08/18/20254,7004,7214,6564,661
08/19/20254,7204,7984,7004,758
08/20/20254,7994,8204,7114,734
08/21/20254,7044,7154,6084,635
08/22/20254,6364,6884,6324,676
08/25/20254,6774,7454,6614,733
08/26/20254,7614,7704,6164,645
08/27/20254,6504,6754,5614,621
08/28/20254,6344,6554,5784,597
08/29/20254,5914,6174,5374,538
09/01/20254,6404,7364,6244,699
09/02/20254,7204,7404,6554,684
09/03/20254,7224,8504,7114,850
09/04/20254,9615,0124,8825,012
09/05/20255,0205,1375,0025,137
09/08/20255,2545,3465,2375,322
09/09/20255,3285,3495,2775,290
09/10/20255,2395,2645,1495,149
09/11/20255,1005,1975,0905,183
09/12/20255,2835,2835,2155,247
09/16/20255,2275,2525,1745,183
09/17/20255,1835,1915,0965,107
09/18/20255,1205,1835,1195,162
09/19/20255,1885,2485,1335,161
09/22/20255,1445,2235,1205,180
09/24/20255,2505,2765,1735,241
09/25/20255,2555,2635,1315,154
09/26/20255,0945,1345,0725,101
09/29/20255,0805,0834,9214,956
09/30/20254,9595,0064,9354,975
10/01/20255,0215,0424,8714,888
10/02/20254,9404,9624,8514,889
10/03/20254,8454,8584,7524,792
10/06/20254,8804,9394,8664,876
10/07/20254,8594,8944,8254,847
10/08/20254,8894,9144,7814,781
10/09/20254,7314,7554,6904,718
10/10/20254,7654,7774,5734,611
10/14/20254,4904,5704,4294,463
10/15/20254,4924,5314,4884,505
10/16/20254,5704,5704,4904,527
10/17/20254,4904,5674,4904,534
10/20/20254,6384,6804,6124,669
10/21/20254,6414,6714,5904,605
10/22/20254,5784,6224,5694,569
10/23/20254,5304,5614,5204,538
10/24/20254,5504,5744,5094,509
10/27/20254,5544,6114,5354,611
10/28/20254,5874,6094,5534,580
10/29/20254,6004,6404,4974,530
10/30/20254,5004,5704,4814,568
10/31/20254,5714,5914,5204,570
11/04/20254,5584,6034,5024,533
11/05/20254,5604,6004,2954,343
11/06/20254,3304,4274,2934,364
11/07/20254,3444,4244,3264,387
11/10/20254,4004,4424,3764,392
11/11/20254,4054,4324,3584,382
11/12/20254,5234,5754,4414,441
11/13/20254,4424,5034,4254,503
11/14/20254,5734,7724,5204,601
11/17/20254,6294,7334,6174,675
11/18/20254,6574,6874,5684,579
11/19/20254,6494,7924,6324,694
11/20/20254,6944,7634,6574,687
11/21/20254,6404,6884,6274,677
11/25/20254,7835,0344,7375,023
11/26/20255,0505,1484,9585,031
11/27/20254,9364,9964,8814,895
11/28/20254,8454,9354,8074,897
12/01/20254,8454,8724,7404,790
12/02/20254,7254,7514,6774,737
12/03/20254,6904,7224,6654,683
12/04/20254,6514,7094,6274,709
12/05/20254,6604,6864,6334,668
12/08/20254,6694,6754,6144,673
12/09/20254,6534,7074,6534,689
12/10/20254,6844,7594,6804,706
12/11/20254,7004,7084,5814,605
12/12/20254,6094,6594,5534,562
12/15/20254,5774,6344,5694,633
12/16/20254,6354,6584,6184,620
12/17/20254,5854,5864,4664,516
12/18/20254,5654,6334,5314,583
12/19/20254,5734,5834,4944,508
12/22/20254,5084,5314,4614,512
12/23/20254,5144,5644,5084,555
12/24/20254,5804,6284,5754,608
12/25/20254,6464,6654,6204,630
12/26/20254,6654,7174,6554,703
12/29/20254,6964,7094,6554,702
12/30/20254,7094,7294,6554,660