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 ¥849.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥370.62, while ¥1000 invested 1 year ago would be worth ¥1,023.95. This corresponds to total returns of -15.1%, -62.94%, 2.39%, respectively, with annualized returns of -1.62%, -18%, 2.39%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3,861 | 3,901 | 3,901 | 3,908 | 3,822 | 1.4M |
| June 19, 2026 | 3,900 | 3,902 | 3,902 | 3,944 | 3,872 | 2.44M |
| June 18, 2026 | 3,888 | 3,969 | 3,969 | 3,976 | 3,881 | 2.45M |
| June 17, 2026 | 3,857 | 3,829 | 3,829 | 3,886 | 3,813 | 1.99M |
| June 16, 2026 | 3,796 | 3,750 | 3,750 | 3,799 | 3,719 | 1.7M |
| June 15, 2026 | 3,794 | 3,821 | 3,821 | 3,840 | 3,779 | 1.73M |
| June 12, 2026 | 3,754 | 3,780 | 3,780 | 3,790 | 3,725 | 1.74M |
| June 11, 2026 | 3,709 | 3,723 | 3,723 | 3,739 | 3,660 | 1.96M |
| June 10, 2026 | 3,736 | 3,740 | 3,740 | 3,749 | 3,706 | 1.96M |
| June 09, 2026 | 3,765 | 3,743 | 3,743 | 3,784 | 3,735 | 1.81M |
| June 08, 2026 | 3,800 | 3,806 | 3,806 | 3,866 | 3,772 | 1.7M |
| June 05, 2026 | 3,850 | 3,775 | 3,775 | 3,856 | 3,767 | 1.77M |
| June 04, 2026 | 3,829 | 3,815 | 3,815 | 3,853 | 3,785 | 1.75M |
| June 03, 2026 | 3,800 | 3,759 | 3,759 | 3,818 | 3,719 | 2.18M |
| June 02, 2026 | 3,793 | 3,818 | 3,818 | 3,853 | 3,737 | 2.32M |
| June 01, 2026 | 3,958 | 3,808 | 3,808 | 3,963 | 3,808 | 2.34M |
| May 29, 2026 | 3,901 | 3,984 | 3,984 | 3,994 | 3,901 | 3.39M |
| May 28, 2026 | 4,032 | 3,901 | 3,901 | 4,057 | 3,901 | 2.7M |
| May 27, 2026 | 3,980 | 4,043 | 4,043 | 4,068 | 3,973 | 2.16M |
| May 26, 2026 | 4,101 | 3,980 | 3,980 | 4,104 | 3,952 | 3.44M |
| May 25, 2026 | 4,158 | 4,143 | 4,143 | 4,178 | 4,120 | 1.78M |
| May 22, 2026 | 4,220 | 4,157 | 4,157 | 4,249 | 4,157 | 2.05M |
| May 21, 2026 | 4,298 | 4,243 | 4,243 | 4,298 | 4,206 | 1.85M |
| May 20, 2026 | 4,466 | 4,245 | 4,245 | 4,470 | 4,231 | 2.68M |
| May 19, 2026 | 4,429 | 4,466 | 4,466 | 4,512 | 4,426 | 1.73M |
| May 18, 2026 | 4,513 | 4,429 | 4,429 | 4,529 | 4,351 | 2.72M |
| May 15, 2026 | 4,710 | 4,723 | 4,723 | 4,739 | 4,615 | 1.65M |
| May 14, 2026 | 4,726 | 4,721 | 4,721 | 4,748 | 4,664 | 1.22M |
| May 13, 2026 | 4,719 | 4,717 | 4,717 | 4,736 | 4,653 | 1.12M |
| May 12, 2026 | 4,690 | 4,649 | 4,649 | 4,737 | 4,639 | 964,500 |
| May 11, 2026 | 4,607 | 4,646 | 4,646 | 4,669 | 4,511 | 1.5M |
| May 08, 2026 | 4,761 | 4,677 | 4,677 | 4,761 | 4,638 | 1.54M |
| May 07, 2026 | 4,671 | 4,700 | 4,700 | 4,765 | 4,640 | 1.34M |
| May 01, 2026 | 4,653 | 4,688 | 4,688 | 4,694 | 4,600 | 875,000 |
| April 30, 2026 | 4,625 | 4,687 | 4,687 | 4,705 | 4,583 | 1.69M |
| April 28, 2026 | 4,634 | 4,605 | 4,605 | 4,635 | 4,539 | 1.15M |
| April 27, 2026 | 4,630 | 4,570 | 4,570 | 4,653 | 4,554 | 1.34M |
| April 24, 2026 | 4,733 | 4,735 | 4,735 | 4,778 | 4,715 | 727,400 |
| April 23, 2026 | 4,821 | 4,737 | 4,737 | 4,821 | 4,729 | 861,600 |
| April 22, 2026 | 4,874 | 4,846 | 4,846 | 4,960 | 4,825 | 1.19M |
| April 21, 2026 | 4,893 | 4,858 | 4,858 | 4,901 | 4,808 | 843,600 |
| April 20, 2026 | 4,920 | 4,910 | 4,910 | 4,924 | 4,863 | 763,000 |
| April 17, 2026 | 5,030 | 4,891 | 4,891 | 5,033 | 4,891 | 812,800 |
| April 16, 2026 | 5,060 | 5,020 | 5,020 | 5,077 | 5,020 | 776,700 |
| April 15, 2026 | 4,909 | 5,030 | 5,030 | 5,030 | 4,890 | 1.18M |
| April 14, 2026 | 4,934 | 4,850 | 4,850 | 4,955 | 4,850 | 1.07M |
| April 13, 2026 | 4,971 | 4,946 | 4,946 | 4,988 | 4,935 | 899,900 |
| April 10, 2026 | 5,115 | 5,025 | 5,025 | 5,165 | 5,016 | 1.37M |
| April 09, 2026 | 5,197 | 5,163 | 5,163 | 5,233 | 5,163 | 954,500 |
| April 08, 2026 | 5,200 | 5,155 | 5,155 | 5,229 | 5,152 | 1.33M |
| April 07, 2026 | 5,100 | 5,119 | 5,119 | 5,163 | 5,078 | 708,900 |
| April 06, 2026 | 5,045 | 5,139 | 5,139 | 5,172 | 5,034 | 1.24M |
| April 03, 2026 | 5,032 | 5,027 | 5,027 | 5,065 | 4,995 | 742,700 |
| April 02, 2026 | 5,146 | 5,032 | 5,032 | 5,180 | 5,003 | 1.39M |
| April 01, 2026 | 4,941 | 5,115 | 5,115 | 5,115 | 4,909 | 1.28M |
| March 31, 2026 | 4,871 | 4,871 | 4,871 | 4,953 | 4,845 | 1.19M |
| March 30, 2026 | 4,714 | 4,880 | 4,880 | 4,880 | 4,705 | 1.25M |
| March 27, 2026 | 4,961 | 4,961 | 4,881 | 4,998 | 4,934 | 1.37M |
| March 26, 2026 | 4,916 | 4,922 | 4,842.63 | 4,930 | 4,860 | 974,000 |
| March 25, 2026 | 4,879 | 4,872 | 4,793.44 | 4,910 | 4,854 | 824,300 |
AD
