Singapore markets close in 2 hours 56 minutes

Eisai Co., Ltd. (4523.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,453.00+80.00 (+1.26%)
At close: 02:44PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20246,370.006,470.006,368.006,453.006,453.00658,200
04 Jul 2024------
03 Jul 20246,571.006,658.006,495.006,560.006,560.001,834,500
02 Jul 20246,660.006,680.006,524.006,626.006,626.001,464,500
01 Jul 20246,640.006,690.006,587.006,680.006,680.00947,800
28 Jun 20246,630.006,680.006,581.006,592.006,592.001,069,700
27 Jun 20246,555.006,646.006,535.006,629.006,629.00970,000
26 Jun 20246,697.006,736.006,619.006,627.006,627.001,477,500
25 Jun 20246,450.006,632.006,417.006,632.006,632.001,223,700
24 Jun 20246,403.006,489.006,369.006,489.006,489.00808,200
21 Jun 20246,254.006,388.006,254.006,361.006,361.001,250,800
20 Jun 20246,349.006,399.006,252.006,286.006,286.00850,600
19 Jun 20246,267.006,359.006,263.006,349.006,349.00909,600
18 Jun 20246,356.006,389.006,267.006,295.006,295.00955,500
17 Jun 20246,260.006,375.006,230.006,375.006,375.001,078,200
14 Jun 20246,310.006,339.006,220.006,256.006,256.002,535,100
13 Jun 20246,590.006,616.006,341.006,410.006,410.001,660,400
12 Jun 20246,520.006,602.006,509.006,583.006,583.001,142,200
11 Jun 20246,665.006,705.006,527.006,649.006,649.002,969,200
10 Jun 20246,726.006,929.006,712.006,872.006,872.00893,600
07 Jun 20246,811.006,837.006,759.006,768.006,768.001,146,200
06 Jun 20247,060.007,096.006,848.006,882.006,882.001,641,700
05 Jun 20247,000.007,110.006,998.007,080.007,080.002,006,600
04 Jun 20246,767.006,965.006,767.006,965.006,965.001,438,100
03 Jun 20246,790.006,825.006,733.006,819.006,819.00910,300
31 May 20246,680.006,762.006,656.006,753.006,753.001,967,300
30 May 20246,598.006,628.006,432.006,575.006,575.001,299,700
29 May 20246,707.006,750.006,665.006,666.006,666.00879,300
28 May 20246,800.006,830.006,710.006,735.006,735.00860,300
27 May 20246,811.006,825.006,686.006,781.006,781.00875,500
24 May 20246,649.006,764.006,624.006,764.006,764.001,129,600
23 May 20246,609.006,657.006,530.006,640.006,640.001,130,200
22 May 20246,639.006,707.006,575.006,593.006,593.00933,000
21 May 20246,630.006,669.006,540.006,639.006,639.001,202,100
20 May 20246,693.006,712.006,620.006,655.006,655.001,468,900
17 May 20246,793.006,801.006,646.006,779.006,779.001,426,000
16 May 20246,940.007,077.006,828.006,866.006,866.002,516,400
15 May 20246,850.006,974.006,684.006,864.006,864.003,523,300
14 May 20246,793.006,886.006,749.006,847.006,847.001,234,200
13 May 20246,775.006,786.006,699.006,764.006,764.00985,000
10 May 20246,730.006,807.006,703.006,793.006,793.001,269,100
09 May 20246,640.006,761.006,640.006,689.006,689.001,424,900
08 May 20246,557.006,648.006,525.006,610.006,610.001,097,400
07 May 20246,600.006,621.006,515.006,595.006,595.001,653,700
02 May 20246,540.006,554.006,472.006,545.006,545.00995,400
01 May 20246,472.006,607.006,411.006,549.006,549.001,404,000
30 Apr 20246,309.006,515.006,267.006,502.006,502.002,085,800
26 Apr 20246,200.006,248.006,136.006,240.006,240.001,179,200
25 Apr 20246,250.006,333.006,176.006,259.006,259.002,587,700
24 Apr 20246,117.006,173.006,047.006,089.006,089.001,168,700
23 Apr 20246,150.006,160.006,043.006,090.006,090.00641,600
22 Apr 20245,969.006,098.005,923.006,092.006,092.001,002,400
19 Apr 20245,800.005,920.005,795.005,901.005,901.001,410,700
18 Apr 20245,875.005,913.005,811.005,824.005,824.001,118,500
17 Apr 20246,037.006,040.005,901.005,904.005,904.001,041,800
16 Apr 20245,950.006,052.005,928.006,052.006,052.00797,900
15 Apr 20245,971.006,026.005,928.006,012.006,012.00648,000
12 Apr 20246,023.006,045.005,971.006,041.006,041.00776,900
11 Apr 20245,950.006,004.005,923.005,969.005,969.00754,600
10 Apr 20246,106.006,130.006,018.006,018.006,018.00622,900
09 Apr 20246,143.006,143.006,066.006,130.006,130.00765,600
08 Apr 20246,140.006,185.006,068.006,119.006,119.00787,000
05 Apr 20246,013.006,104.005,985.006,104.006,104.00894,500
04 Apr 20246,017.006,094.005,997.006,046.006,046.001,109,400
03 Apr 20246,050.006,050.005,885.005,940.005,940.001,885,100
02 Apr 20246,102.006,128.006,047.006,090.006,090.001,115,900
01 Apr 20246,250.006,283.006,079.006,079.006,079.001,099,500
29 Mar 20246,250.006,267.006,209.006,210.006,210.00385,100
28 Mar 20246,345.006,350.006,221.006,231.006,231.001,040,200
28 Mar 202480 Dividend
27 Mar 20246,401.006,426.006,312.006,400.006,320.001,230,900
26 Mar 20246,280.006,374.006,237.006,355.006,275.56998,900
25 Mar 20246,310.006,328.006,241.006,297.006,218.291,395,800
22 Mar 20246,413.006,441.006,341.006,376.006,296.30949,300
21 Mar 20246,380.006,415.006,335.006,401.006,320.991,038,800
19 Mar 20246,388.006,397.006,265.006,330.006,250.881,349,200
18 Mar 20246,380.006,468.006,351.006,447.006,366.411,175,700
15 Mar 20246,227.006,331.006,185.006,307.006,228.161,181,600
14 Mar 20246,398.006,398.006,221.006,248.006,169.901,605,500
13 Mar 20246,449.006,549.006,432.006,488.006,406.901,638,600
12 Mar 20246,385.006,486.006,307.006,476.006,395.051,482,700
11 Mar 20246,383.006,522.006,312.006,372.006,292.352,730,200
08 Mar 20246,170.006,383.006,124.006,300.006,221.253,246,900
07 Mar 20246,100.006,137.006,031.006,070.005,994.132,069,900
06 Mar 20246,095.006,141.006,055.006,092.006,015.851,419,700
05 Mar 20246,180.006,199.006,068.006,094.006,017.831,785,800
04 Mar 20246,248.006,288.006,191.006,240.006,162.001,209,800
01 Mar 20246,253.006,328.006,211.006,211.006,133.361,329,900
29 Feb 20246,281.006,290.006,213.006,254.006,175.831,387,200
28 Feb 20246,200.006,369.006,192.006,316.006,237.051,584,800
27 Feb 20246,219.006,267.006,186.006,242.006,163.981,246,800
26 Feb 20246,141.006,283.006,140.006,239.006,161.011,465,300
22 Feb 20246,170.006,190.006,131.006,159.006,082.011,534,500
21 Feb 20246,268.006,272.006,166.006,198.006,120.521,541,900
20 Feb 20246,265.006,309.006,241.006,268.006,189.651,312,500
19 Feb 20246,414.006,420.006,277.006,297.006,218.291,229,100
16 Feb 20246,360.006,469.006,336.006,427.006,346.661,519,000
15 Feb 20246,494.006,521.006,262.006,300.006,221.252,284,900
14 Feb 20246,662.006,667.006,492.006,554.006,472.081,459,100
13 Feb 20246,600.006,694.006,566.006,686.006,602.431,701,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...