Eisai Co., Ltd. (4523.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4523.T Historical Return
If you invested ¥1000 in Eisai Co., Ltd. (4523.T) 10 years ago, it would be worth ¥934.9 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥694.81, while ¥1000 invested 1 year ago would be worth ¥1,161.66. This corresponds to total returns of -6.51%, -30.52%, 16.17%, respectively, with annualized returns of -0.67%, -7.02%, 16.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4523.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5,130 | 5,010 | 5,010 | 5,138 | 5,010 | 1.19M |
| November 09, 2026 | 4,986 | 5,039 | 5,039 | 5,072 | 4,966 | 1.57M |
| November 06, 2026 | 5,191 | 4,858 | 4,858 | 5,220 | 4,818 | 2.02M |
| November 05, 2026 | 5,123 | 5,280 | 5,280 | 5,284 | 5,123 | 2.16M |
| November 04, 2026 | 4,947 | 4,977 | 4,977 | 5,006 | 4,938 | 1.14M |
| November 02, 2026 | 5,072 | 5,016 | 5,016 | 5,109 | 4,990 | 930,300 |
| October 30, 2026 | 5,014 | 5,052 | 5,052 | 5,103 | 5,002 | 1.34M |
| October 29, 2026 | 4,972 | 4,974 | 4,974 | 5,065 | 4,920 | 2.18M |
| October 28, 2026 | 5,130 | 5,069 | 5,069 | 5,168 | 5,063 | 1.07M |
| October 27, 2026 | 5,033 | 5,102 | 5,102 | 5,116 | 5,005 | 1.13M |
| October 26, 2026 | 5,100 | 5,098 | 5,098 | 5,131 | 5,052 | 983,800 |
| October 23, 2026 | 5,100 | 5,076 | 5,076 | 5,192 | 5,057 | 1.67M |
| October 22, 2026 | 5,005 | 5,055 | 5,055 | 5,083 | 4,962 | 1.47M |
| October 21, 2026 | 5,048 | 5,047 | 5,047 | 5,077 | 4,999 | 1.44M |
| October 20, 2026 | 4,915 | 4,982 | 4,982 | 4,982 | 4,905 | 1.06M |
| October 19, 2026 | 4,988 | 4,937 | 4,937 | 5,003 | 4,900 | 1.11M |
| October 16, 2026 | 4,900 | 4,920 | 4,920 | 4,955 | 4,867 | 1.24M |
| October 15, 2026 | 4,762 | 4,868 | 4,868 | 4,868 | 4,753 | 2.13M |
| October 14, 2026 | 4,599 | 4,692 | 4,692 | 4,710 | 4,594 | 1.32M |
| October 13, 2026 | 4,670 | 4,655 | 4,655 | 4,677 | 4,599 | 1.24M |
| October 09, 2026 | 4,672 | 4,603 | 4,603 | 4,672 | 4,603 | 1.35M |
| October 08, 2026 | 4,710 | 4,631 | 4,631 | 4,728 | 4,571 | 1.06M |
| October 07, 2026 | 4,677 | 4,640 | 4,640 | 4,714 | 4,640 | 960,300 |
| October 06, 2026 | 4,679 | 4,676 | 4,676 | 4,695 | 4,645 | 1.05M |
| October 05, 2026 | 4,705 | 4,659 | 4,659 | 4,739 | 4,659 | 935,900 |
| October 02, 2026 | 4,763 | 4,700 | 4,700 | 4,790 | 4,700 | 1.18M |
| October 01, 2026 | 4,833 | 4,833 | 4,833 | 4,866 | 4,752 | 1.04M |
| September 30, 2026 | 4,820 | 4,855 | 4,855 | 4,866 | 4,735 | 1.49M |
| September 29, 2026 | 4,851 | 4,811 | 4,811 | 4,859 | 4,774 | 1.24M |
| September 28, 2026 | 4,944 | 4,921 | 4,921 | 4,982 | 4,914 | 1.27M |
| September 25, 2026 | 4,958 | 4,955 | 4,955 | 5,003 | 4,921 | 1.19M |
| September 24, 2026 | 4,995 | 4,902 | 4,902 | 4,995 | 4,861 | 1.2M |
| September 18, 2026 | 4,990 | 4,930 | 4,930 | 4,990 | 4,903 | 2.1M |
| September 17, 2026 | 4,884 | 4,953 | 4,953 | 4,956 | 4,830 | 1.52M |
| September 16, 2026 | 4,789 | 4,785 | 4,785 | 4,805 | 4,752 | 868,200 |
| September 15, 2026 | 4,798 | 4,767 | 4,767 | 4,817 | 4,745 | 864,600 |
| September 11, 2026 | 4,622 | 4,658 | 4,658 | 4,683 | 4,610 | 1.38M |
| September 10, 2026 | 4,599 | 4,668 | 4,668 | 4,668 | 4,592 | 1.35M |
| September 09, 2026 | 4,608 | 4,620 | 4,620 | 4,635 | 4,584 | 1.31M |
| September 08, 2026 | 4,610 | 4,652 | 4,652 | 4,661 | 4,593 | 866,300 |
| September 07, 2026 | 4,669 | 4,633 | 4,633 | 4,687 | 4,608 | 843,600 |
| September 04, 2026 | 4,795 | 4,694 | 4,694 | 4,805 | 4,686 | 1.31M |
| September 03, 2026 | 4,760 | 4,811 | 4,811 | 4,815 | 4,720 | 1.14M |
| September 02, 2026 | 4,710 | 4,732 | 4,732 | 4,775 | 4,695 | 1.14M |
| September 01, 2026 | 4,760 | 4,756 | 4,756 | 4,817 | 4,736 | 1.09M |
| August 31, 2026 | 4,754 | 4,740 | 4,740 | 4,795 | 4,721 | 2.11M |
| August 28, 2026 | 4,800 | 4,824 | 4,824 | 4,848 | 4,792 | 907,000 |
| August 27, 2026 | 4,827 | 4,820 | 4,820 | 4,847 | 4,771 | 991,100 |
| August 26, 2026 | 4,902 | 4,833 | 4,833 | 4,939 | 4,833 | 790,600 |
| August 25, 2026 | 4,875 | 4,861 | 4,861 | 4,889 | 4,814 | 728,100 |
| August 24, 2026 | 4,935 | 4,838 | 4,838 | 4,954 | 4,838 | 810,000 |
| August 21, 2026 | 4,929 | 4,902 | 4,902 | 4,971 | 4,875 | 948,200 |
| August 20, 2026 | 4,950 | 4,962 | 4,962 | 5,040 | 4,950 | 1.66M |
| August 19, 2026 | 4,849 | 4,837 | 4,837 | 4,875 | 4,780 | 1.13M |
| August 18, 2026 | 4,704 | 4,779 | 4,779 | 4,825 | 4,686 | 805,200 |
| August 17, 2026 | 4,879 | 4,729 | 4,729 | 4,879 | 4,729 | 986,600 |
| August 14, 2026 | 4,862 | 4,858 | 4,858 | 4,902 | 4,852 | 1.12M |
| August 13, 2026 | 4,988 | 4,872 | 4,872 | 4,995 | 4,856 | 1.15M |
| August 12, 2026 | 4,989 | 4,988 | 4,988 | 4,992 | 4,902 | 1.44M |
| August 10, 2026 | 4,819 | 4,949 | 4,949 | 4,949 | 4,767 | 1.69M |
AD
