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
Oct 18, 2024 5,525 5,548 5,278 5,328 -151 -2.76% 4,400,700
Oct 11, 2024 5,548 5,618 5,446 5,479 -18 -0.33% 7,502,700
Oct 4, 2024 5,366 5,567 5,300 5,497 -28 -0.51% 6,633,600
Sep 27, 2024 5,680 5,702 5,472 5,525 -228 -3.96% 6,301,200
Sep 20, 2024 5,872 5,895 5,588 5,753 -76 -1.30% 3,998,800
Sep 13, 2024 5,711 5,945 5,658 5,829 +20 +0.34% 4,878,000
Sep 6, 2024 6,080 6,094 5,766 5,809 -310 -5.07% 4,962,200
Aug 30, 2024 6,107 6,146 5,976 6,119 -48 -0.78% 4,918,100
Aug 23, 2024 6,013 6,271 5,857 6,167 +167 +2.78% 6,683,400
Aug 16, 2024 5,491 6,000 5,491 6,000 +430 +7.72% 4,660,800
Aug 9, 2024 5,358 5,631 4,986 5,570 +97 +1.77% 10,767,500
Aug 2, 2024 5,900 5,963 5,457 5,473 -1,155 -17.43% 18,559,900
Jul 26, 2024 6,600 6,763 6,504 6,628 +24 +0.36% 5,171,800
Jul 19, 2024 6,800 6,805 6,540 6,604 -354 -5.09% 6,261,500
Jul 12, 2024 6,485 6,958 6,476 6,958 +480 +7.41% 6,643,900
Jul 5, 2024 6,640 6,690 6,333 6,478 -114 -1.73% 7,298,500
Jun 28, 2024 6,403 6,736 6,369 6,592 +231 +3.63% 5,549,100
Jun 21, 2024 6,260 6,399 6,230 6,361 +105 +1.68% 5,044,700
Jun 14, 2024 6,726 6,929 6,220 6,256 -512 -7.57% 9,200,500
Jun 7, 2024 6,790 7,110 6,733 6,768 +15 +0.22% 7,142,900