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
Mar 7, 2025 4,379 4,381 4,215 4,231 -78 -1.81% 5,795,400
Feb 28, 2025 4,279 4,450 4,277 4,309 +30 +0.70% 5,512,700
Feb 21, 2025 4,373 4,389 4,227 4,279 -86 -1.97% 4,186,500
Feb 14, 2025 4,502 4,542 4,305 4,365 -141 -3.13% 5,757,500
Feb 7, 2025 4,455 4,674 4,352 4,506 -115 -2.49% 7,887,500
Jan 31, 2025 4,629 4,733 4,594 4,621 +93 +2.05% 8,362,100
Jan 24, 2025 4,251 4,573 4,226 4,528 +288 +6.79% 6,882,200
Jan 17, 2025 4,248 4,312 4,195 4,240 -19 -0.45% 5,198,200
Jan 10, 2025 4,339 4,441 4,257 4,259 -70 -1.62% 7,013,600
Dec 30, 2024 4,326 4,387 4,302 4,329 -26 -0.60% 1,372,300
Dec 27, 2024 4,324 4,364 4,221 4,355 +39 +0.90% 10,179,900
Dec 20, 2024 4,385 4,391 4,316 4,316 -65 -1.48% 6,350,000
Dec 13, 2024 4,474 4,523 4,357 4,381 -81 -1.82% 8,660,900
Dec 6, 2024 4,680 4,716 4,392 4,462 -208 -4.45% 7,840,900
Nov 29, 2024 4,665 4,708 4,562 4,670 +20 +0.43% 5,991,100
Nov 22, 2024 4,940 4,956 4,618 4,650 -379 -7.54% 9,684,800
Nov 15, 2024 5,100 5,190 4,939 5,029 -47 -0.93% 9,128,000
Nov 8, 2024 5,070 5,208 5,026 5,076 +1 +0.02% 6,830,200
Nov 1, 2024 5,145 5,274 5,063 5,075 -77 -1.49% 7,381,100
Oct 25, 2024 5,274 5,300 5,088 5,152 -176 -3.30% 4,933,400