kabutan

Eisai Co., Ltd.(4523) Historical

4523
TSE Prime
Eisai Co., Ltd.
4,562
JPY
-43
(-0.93%)
Dec 12, 3:30 pm JST
29.28
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
4,567
Dec 12, 6:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,609 4,659 4,553 4,562 -43 -0.93% 1,349,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 3,910 4,219 3,832 4,180 +232 +5.88% 7,518,700
Jul 18, 2025 3,951 4,029 3,886 3,948 -48 -1.20% 5,244,700
Jul 11, 2025 4,110 4,135 3,924 3,996 -134 -3.24% 7,432,700
Jul 4, 2025 4,065 4,157 4,028 4,130 +52 +1.28% 6,716,800
Jun 27, 2025 3,921 4,114 3,884 4,078 +134 +3.40% 4,961,200
Jun 20, 2025 4,071 4,087 3,938 3,944 -110 -2.71% 4,627,100
Jun 13, 2025 3,985 4,137 3,965 4,054 +106 +2.68% 5,610,400
Jun 6, 2025 4,110 4,144 3,946 3,948 -193 -4.66% 5,904,700
May 30, 2025 3,895 4,180 3,855 4,141 +263 +6.78% 8,700,200
May 23, 2025 3,801 4,079 3,781 3,878 +147 +3.94% 7,933,200
May 16, 2025 4,000 4,006 3,659 3,731 -319 -7.88% 11,559,700
May 9, 2025 4,229 4,244 4,017 4,050 -221 -5.17% 4,600,000
May 2, 2025 4,107 4,280 4,038 4,271 +198 +4.86% 5,096,900
Apr 25, 2025 3,990 4,098 3,966 4,073 +90 +2.26% 4,752,800
Apr 18, 2025 3,619 3,997 3,610 3,983 +433 +12.20% 8,058,400
Apr 11, 2025 3,750 3,781 3,463 3,550 -392 -9.94% 12,400,700
Apr 4, 2025 4,247 4,249 3,792 3,942 -365 -8.47% 10,680,700
Mar 28, 2025 4,356 4,370 4,260 4,307 -25 -0.58% 5,962,900
Mar 21, 2025 4,274 4,377 4,268 4,332 +59 +1.38% 4,364,900
Mar 14, 2025 4,250 4,299 4,207 4,273 +42 +0.99% 5,304,000