kabutan

Eisai Co., Ltd.(4523) Historical

4523
TSE Prime
Eisai Co., Ltd.
4,649
JPY
-60
(-1.27%)
Dec 5, 3:03 pm JST
30.07
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
4,646.7
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
5,349 JPY
52 Week Low Apr 9, 2025
3,463 JPY
Yearly High Sep 9, 2025
5,349 JPY
Yearly Low Apr 9, 2025
3,463 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,660 4,686 4,633 4,649 -60 -1.27% 524,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,651 4,709 4,627 4,709 +26 +0.56% 909,900
Dec 3, 2025 4,690 4,722 4,665 4,683 -54 -1.14% 888,400
Dec 2, 2025 4,725 4,751 4,677 4,737 -53 -1.11% 1,112,600
Dec 1, 2025 4,845 4,872 4,740 4,790 -107 -2.19% 1,149,000
Nov 28, 2025 4,845 4,935 4,807 4,897 +2 +0.04% 1,933,600
Nov 27, 2025 4,936 4,996 4,881 4,895 -136 -2.70% 1,188,600
Nov 26, 2025 5,050 5,148 4,958 5,031 +8 +0.16% 2,024,600
Nov 25, 2025 4,783 5,034 4,737 5,023 +346 +7.40% 3,703,300
Nov 21, 2025 4,640 4,688 4,627 4,677 -10 -0.21% 1,716,100
Nov 20, 2025 4,694 4,763 4,657 4,687 -7 -0.15% 1,484,600
Nov 19, 2025 4,649 4,792 4,632 4,694 +115 +2.51% 1,876,900
Nov 18, 2025 4,657 4,687 4,568 4,579 -96 -2.05% 1,233,800
Nov 17, 2025 4,629 4,733 4,617 4,675 +74 +1.61% 1,469,700
Nov 14, 2025 4,573 4,772 4,520 4,601 +98 +2.18% 2,305,200
Nov 13, 2025 4,442 4,503 4,425 4,503 +62 +1.40% 1,844,700
Nov 12, 2025 4,523 4,575 4,441 4,441 +59 +1.35% 1,510,300
Nov 11, 2025 4,405 4,432 4,358 4,382 -10 -0.23% 996,600
Nov 10, 2025 4,400 4,442 4,376 4,392 +5 +0.11% 991,400
Nov 7, 2025 4,344 4,424 4,326 4,387 +23 +0.53% 1,477,600
Nov 6, 2025 4,330 4,427 4,293 4,364 +21 +0.48% 1,562,800