Eisai Co., Ltd. (4523.T) JPX
4,829.00
+32(+0.67%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,829.00
+32(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4,732 | 4,829 | 4,829 | 4,873 | 4,731 | 1.26M |
| March 12, 2026 | 4,855 | 4,797 | 4,797 | 4,877 | 4,773 | 1.2M |
| March 11, 2026 | 4,893 | 4,914 | 4,914 | 4,974 | 4,869 | 725,400 |
| March 10, 2026 | 4,893 | 4,873 | 4,873 | 4,903 | 4,835 | 369,000 |
| March 09, 2026 | 4,662 | 4,821 | 4,821 | 4,855 | 4,660 | 1.34M |
| March 06, 2026 | 4,791 | 4,860 | 4,860 | 4,894 | 4,768 | 1.43M |
| March 05, 2026 | 4,935 | 4,895 | 4,895 | 4,979 | 4,872 | 1.19M |
| March 04, 2026 | 4,835 | 4,787 | 4,787 | 4,845 | 4,734 | 1.06M |
| March 03, 2026 | 5,055 | 4,984 | 4,984 | 5,107 | 4,948 | 1.15M |
| March 02, 2026 | 5,102 | 5,098 | 5,098 | 5,145 | 5,045 | 1.25M |
| February 27, 2026 | 5,118 | 5,241 | 5,241 | 5,243 | 5,114 | 1.78M |
| February 26, 2026 | 5,174 | 5,160 | 5,160 | 5,238 | 5,152 | 1.34M |
| February 25, 2026 | 5,125 | 5,169 | 5,169 | 5,176 | 5,085 | 1.63M |
| February 24, 2026 | 5,100 | 5,077 | 5,077 | 5,130 | 4,966 | 1.54M |
| February 20, 2026 | 5,118 | 5,114 | 0 | 5,146 | 5,072 | 1.48M |
| February 19, 2026 | 5,055 | 5,100 | 0 | 5,100 | 5,016 | 1.07M |
| February 18, 2026 | 5,051 | 5,099 | 0 | 5,135 | 5,040 | 1.39M |
| February 17, 2026 | 4,975 | 5,000 | 0 | 5,007 | 4,937 | 1.14M |
| February 16, 2026 | 5,101 | 4,998 | 0 | 5,129 | 4,974 | 1.48M |
| February 13, 2026 | 4,974 | 5,066 | 0 | 5,103 | 4,960 | 3.02M |
| February 12, 2026 | 4,868 | 4,960 | 0 | 4,960 | 4,782 | 2.36M |
| February 10, 2026 | 4,530 | 4,836 | 0 | 4,836 | 4,516 | 3.23M |
| February 09, 2026 | 4,616 | 4,563 | 0 | 4,657 | 4,545 | 2.83M |
| February 06, 2026 | 4,536 | 4,482 | 0 | 4,544 | 4,448 | 1.39M |
| February 05, 2026 | 4,550 | 4,560 | 0 | 4,628 | 4,529 | 1.81M |
| February 04, 2026 | 4,403 | 4,442 | 0 | 4,467 | 4,382 | 1.38M |
| February 03, 2026 | 4,417 | 4,415 | 0 | 4,472 | 4,394 | 1.28M |
| February 02, 2026 | 4,415 | 4,393 | 0 | 4,437 | 4,350 | 1.18M |
| January 30, 2026 | 4,293 | 4,311 | 0 | 4,332 | 4,271 | 1.73M |
| January 29, 2026 | 4,252 | 4,270 | 0 | 4,297 | 4,211 | 1.64M |
| January 28, 2026 | 4,365 | 4,330 | 0 | 4,399 | 4,298 | 1.85M |
| January 27, 2026 | 4,460 | 4,418 | 0 | 4,470 | 4,401 | 1.16M |
| January 26, 2026 | 4,475 | 4,499 | 0 | 4,510 | 4,446 | 1.4M |
| January 23, 2026 | 4,500 | 4,579 | 0 | 4,588 | 4,475 | 1.41M |
| January 22, 2026 | 4,485 | 4,499 | 0 | 4,524 | 4,462 | 1.18M |
| January 21, 2026 | 4,420 | 4,458 | 0 | 4,459 | 4,394 | 1.36M |
| January 20, 2026 | 4,434 | 4,475 | 0 | 4,497 | 4,406 | 1.55M |
| January 19, 2026 | 4,483 | 4,453 | 0 | 4,494 | 4,416 | 1.39M |
| January 16, 2026 | 4,558 | 4,515 | 0 | 4,564 | 4,480 | 2.13M |
| January 15, 2026 | 4,655 | 4,601 | 0 | 4,659 | 4,590 | 1.67M |
| January 14, 2026 | 4,721 | 4,681 | 0 | 4,762 | 4,681 | 1.19M |
| January 13, 2026 | 4,789 | 4,718 | 0 | 4,807 | 4,718 | 1.15M |
| January 09, 2026 | 4,744 | 4,767 | 0 | 4,790 | 4,735 | 1.1M |
| January 08, 2026 | 4,760 | 4,754 | 0 | 4,792 | 4,737 | 943,900 |
| January 07, 2026 | 4,733 | 4,720 | 0 | 4,791 | 4,707 | 1.23M |
| January 06, 2026 | 4,754 | 4,761 | 0 | 4,815 | 4,736 | 1.26M |
| January 05, 2026 | 4,708 | 4,787 | 0 | 4,798 | 4,700 | 1.52M |
| December 30, 2025 | 4,709 | 4,660 | 0 | 4,729 | 4,655 | 846,600 |
| December 29, 2025 | 4,696 | 4,702 | 0 | 4,709 | 4,655 | 859,800 |
| December 26, 2025 | 4,665 | 4,703 | 0 | 4,717 | 4,655 | 948,400 |
| December 25, 2025 | 4,646 | 4,630 | 0 | 4,665 | 4,620 | 501,600 |
| December 24, 2025 | 4,580 | 4,608 | 0 | 4,628 | 4,575 | 1.01M |
| December 23, 2025 | 4,514 | 4,555 | 0 | 4,564 | 4,508 | 784,200 |
| December 22, 2025 | 4,508 | 4,512 | 0 | 4,531 | 4,461 | 1.19M |
| December 19, 2025 | 4,573 | 4,508 | 0 | 4,583 | 4,494 | 1.76M |
| December 18, 2025 | 4,565 | 4,583 | 0 | 4,633 | 4,531 | 1.17M |
| December 17, 2025 | 4,585 | 4,516 | 0 | 4,586 | 4,466 | 1.25M |
| December 16, 2025 | 4,635 | 4,620 | 0 | 4,658 | 4,618 | 756,500 |
| December 15, 2025 | 4,577 | 4,633 | 0 | 4,634 | 4,569 | 801,300 |
| December 12, 2025 | 4,609 | 4,562 | 0 | 4,659 | 4,553 | 1.35M |