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
May 31, 2024 6,811 6,830 6,432 6,753 -11 -0.16% 5,882,100
May 24, 2024 6,693 6,764 6,530 6,764 -15 -0.22% 5,863,800
May 17, 2024 6,775 7,077 6,646 6,779 -14 -0.21% 9,684,900
May 10, 2024 6,600 6,807 6,515 6,793 +248 +3.79% 5,445,100
May 2, 2024 6,309 6,607 6,267 6,545 +305 +4.89% 4,485,200
Apr 26, 2024 5,969 6,333 5,923 6,240 +339 +5.74% 6,579,600
Apr 19, 2024 5,971 6,052 5,795 5,901 -140 -2.32% 5,016,900
Apr 12, 2024 6,140 6,185 5,923 6,041 -63 -1.03% 3,707,000
Apr 5, 2024 6,250 6,283 5,885 6,104 -112 -1.80% 6,104,400
Mar 29, 2024 6,310 6,426 6,195 6,216 -160 -2.51% 5,903,500
Mar 22, 2024 6,380 6,468 6,265 6,376 +69 +1.09% 4,513,000
Mar 15, 2024 6,383 6,549 6,185 6,307 +7 +0.11% 8,638,600
Mar 8, 2024 6,248 6,383 6,031 6,300 +89 +1.43% 9,732,100
Mar 1, 2024 6,141 6,369 6,140 6,211 +52 +0.84% 7,014,000
Feb 22, 2024 6,414 6,420 6,131 6,159 -268 -4.17% 5,618,000
Feb 16, 2024 6,600 6,694 6,262 6,427 -179 -2.71% 6,964,500
Feb 9, 2024 6,813 6,862 6,374 6,606 -194 -2.85% 11,843,300
Feb 2, 2024 7,011 7,151 6,791 6,800 -155 -2.23% 7,192,100
Jan 26, 2024 7,000 7,117 6,897 6,955 -62 -0.88% 6,634,000
Jan 19, 2024 7,473 7,598 6,991 7,017 -462 -6.18% 7,290,800