Eisai Co., Ltd. 4523
TSE · Japan · Kommerzielle Dienstleistungen
¥4.833,00-22,00 (-0,45 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.833,00 | -0,45 % | ¥4.833,00 | ¥4.866,00 | ¥4.752,00 | 1,04M |
| 2026-09-30 | ¥4.855,00 | +0,91 % | ¥4.820,00 | ¥4.866,00 | ¥4.735,00 | 1,49M |
| 2026-09-29 | ¥4.811,00 | -2,24 % | ¥4.851,00 | ¥4.857,00 | ¥4.774,00 | 1,24M |
| 2026-09-28 | ¥4.921,00 | -0,69 % | ¥4.944,00 | ¥4.982,00 | ¥4.914,00 | 1,27M |
| 2026-09-25 | ¥4.955,00 | +1,08 % | ¥4.958,00 | ¥5.003,00 | ¥4.921,00 | 1,19M |
| 2026-09-24 | ¥4.902,00 | -0,57 % | ¥4.995,00 | ¥4.995,00 | ¥4.861,00 | 1,20M |
| 2026-09-18 | ¥4.930,00 | -0,46 % | ¥4.990,00 | ¥4.990,00 | ¥4.903,00 | 2,10M |
| 2026-09-17 | ¥4.953,00 | +3,51 % | ¥4.884,00 | ¥4.956,00 | ¥4.830,00 | 1,52M |
| 2026-09-16 | ¥4.785,00 | +0,38 % | ¥4.789,00 | ¥4.805,00 | ¥4.752,00 | 868,20K |
| 2026-09-15 | ¥4.767,00 | +0,51 % | ¥4.798,00 | ¥4.817,00 | ¥4.745,00 | 864,60K |
| 2026-09-14 | ¥4.743,00 | +1,82 % | ¥4.690,00 | ¥4.755,00 | ¥4.671,00 | 1,04M |
| 2026-09-11 | ¥4.658,00 | -0,21 % | ¥4.622,00 | ¥4.683,00 | ¥4.610,00 | 1,38M |
| 2026-09-10 | ¥4.668,00 | +1,04 % | ¥4.599,00 | ¥4.668,00 | ¥4.592,00 | 1,35M |
| 2026-09-09 | ¥4.620,00 | -0,69 % | ¥4.608,00 | ¥4.635,00 | ¥4.584,00 | 1,31M |
| 2026-09-08 | ¥4.652,00 | +0,41 % | ¥4.610,00 | ¥4.661,00 | ¥4.593,00 | 866,30K |
| 2026-09-07 | ¥4.633,00 | -1,30 % | ¥4.669,00 | ¥4.687,00 | ¥4.608,00 | 843,60K |
| 2026-09-04 | ¥4.694,00 | -2,43 % | ¥4.795,00 | ¥4.805,00 | ¥4.686,00 | 1,31M |
| 2026-09-03 | ¥4.811,00 | +1,67 % | ¥4.760,00 | ¥4.815,00 | ¥4.720,00 | 1,14M |
| 2026-09-02 | ¥4.732,00 | -0,50 % | ¥4.710,00 | ¥4.775,00 | ¥4.695,00 | 1,14M |
| 2026-09-01 | ¥4.756,00 | +0,34 % | ¥4.760,00 | ¥4.817,00 | ¥4.736,00 | 1,09M |
| 2026-08-31 | ¥4.740,00 | -1,74 % | ¥4.754,00 | ¥4.795,00 | ¥4.721,00 | 2,11M |
| 2026-08-28 | ¥4.824,00 | +0,08 % | ¥4.800,00 | ¥4.848,00 | ¥4.792,00 | 907,00K |
| 2026-08-27 | ¥4.820,00 | -0,27 % | ¥4.827,00 | ¥4.847,00 | ¥4.771,00 | 991,10K |
| 2026-08-26 | ¥4.833,00 | -0,58 % | ¥4.902,00 | ¥4.939,00 | ¥4.833,00 | 790,60K |
| 2026-08-25 | ¥4.861,00 | +0,48 % | ¥4.875,00 | ¥4.889,00 | ¥4.814,00 | 728,10K |
| 2026-08-24 | ¥4.838,00 | -1,31 % | ¥4.935,00 | ¥4.954,00 | ¥4.838,00 | 810,00K |
| 2026-08-21 | ¥4.902,00 | -1,21 % | ¥4.929,00 | ¥4.971,00 | ¥4.875,00 | 948,20K |
| 2026-08-20 | ¥4.962,00 | +2,58 % | ¥4.950,00 | ¥5.040,00 | ¥4.950,00 | 1,66M |
| 2026-08-19 | ¥4.837,00 | +1,21 % | ¥4.849,00 | ¥4.875,00 | ¥4.780,00 | 1,13M |
| 2026-08-18 | ¥4.779,00 | +1,06 % | ¥4.704,00 | ¥4.825,00 | ¥4.686,00 | 805,20K |
| 2026-08-17 | ¥4.729,00 | -2,66 % | ¥4.879,00 | ¥4.879,00 | ¥4.729,00 | 986,60K |
| 2026-08-14 | ¥4.858,00 | -0,29 % | ¥4.862,00 | ¥4.902,00 | ¥4.852,00 | 1,12M |
| 2026-08-13 | ¥4.872,00 | -2,33 % | ¥4.988,00 | ¥4.995,00 | ¥4.856,00 | 1,15M |
| 2026-08-12 | ¥4.988,00 | +0,79 % | ¥4.989,00 | ¥4.992,00 | ¥4.902,00 | 1,44M |
| 2026-08-10 | ¥4.949,00 | +3,58 % | ¥4.819,00 | ¥4.949,00 | ¥4.767,00 | 1,69M |
| 2026-08-07 | ¥4.778,00 | +1,85 % | ¥4.719,00 | ¥4.826,00 | ¥4.699,00 | 1,21M |
| 2026-08-06 | ¥4.691,00 | +3,78 % | ¥4.501,00 | ¥4.698,00 | ¥4.479,00 | 1,42M |
| 2026-08-05 | ¥4.520,00 | -2,23 % | ¥4.590,00 | ¥4.607,00 | ¥4.476,00 | 1,75M |
| 2026-08-04 | ¥4.623,00 | -0,71 % | ¥4.600,00 | ¥4.701,00 | ¥4.566,00 | 1,81M |
| 2026-08-03 | ¥4.656,00 | -3,56 % | ¥4.807,00 | ¥4.816,00 | ¥4.538,00 | 2,27M |
| 2026-07-31 | ¥4.828,00 | -4,03 % | ¥4.900,00 | ¥4.947,00 | ¥4.805,00 | 2,50M |
| 2026-07-30 | ¥5.031,00 | -1,55 % | ¥5.057,00 | ¥5.132,00 | ¥4.897,00 | 2,43M |
| 2026-07-29 | ¥5.110,00 | +6,66 % | ¥4.860,00 | ¥5.110,00 | ¥4.846,00 | 3,43M |
| 2026-07-28 | ¥4.791,00 | +0,80 % | ¥4.766,00 | ¥4.816,00 | ¥4.750,00 | 1,84M |
| 2026-07-27 | ¥4.753,00 | +2,08 % | ¥4.649,00 | ¥4.786,00 | ¥4.636,00 | 2,05M |
| 2026-07-24 | ¥4.656,00 | +1,62 % | ¥4.597,00 | ¥4.678,00 | ¥4.563,00 | 1,44M |
| 2026-07-23 | ¥4.582,00 | +0,70 % | ¥4.550,00 | ¥4.585,00 | ¥4.515,00 | 1,20M |
| 2026-07-22 | ¥4.550,00 | +1,52 % | ¥4.450,00 | ¥4.607,00 | ¥4.440,00 | 1,56M |
| 2026-07-21 | ¥4.482,00 | +0,72 % | ¥4.455,00 | ¥4.529,00 | ¥4.452,00 | 1,88M |
| 2026-07-17 | ¥4.450,00 | +2,58 % | ¥4.400,00 | ¥4.457,00 | ¥4.379,00 | 1,93M |
| 2026-07-16 | ¥4.338,00 | +1,93 % | ¥4.288,00 | ¥4.348,00 | ¥4.269,00 | 1,34M |
| 2026-07-15 | ¥4.256,00 | -2,74 % | ¥4.270,00 | ¥4.331,00 | ¥4.238,00 | 1,77M |
| 2026-07-14 | ¥4.376,00 | +3,13 % | ¥4.313,00 | ¥4.433,00 | ¥4.310,00 | 2,57M |
| 2026-07-13 | ¥4.243,00 | -1,23 % | ¥4.300,00 | ¥4.316,00 | ¥4.222,00 | 1,20M |
| 2026-07-10 | ¥4.296,00 | +0,23 % | ¥4.267,00 | ¥4.328,00 | ¥4.252,00 | 1,51M |
| 2026-07-09 | ¥4.286,00 | -0,74 % | ¥4.292,00 | ¥4.343,00 | ¥4.263,00 | 1,64M |
| 2026-07-08 | ¥4.318,00 | +0,30 % | ¥4.340,00 | ¥4.366,00 | ¥4.295,00 | 1,40M |
| 2026-07-07 | ¥4.305,00 | -0,81 % | ¥4.330,00 | ¥4.337,00 | ¥4.269,00 | 1,63M |
| 2026-07-06 | ¥4.340,00 | +2,00 % | ¥4.305,00 | ¥4.352,00 | ¥4.280,00 | 1,29M |
| 2026-07-03 | ¥4.255,00 | +1,60 % | ¥4.301,00 | ¥4.342,00 | ¥4.242,00 | 1,60M |
| 2026-07-02 | ¥4.188,00 | +1,92 % | ¥4.175,00 | ¥4.188,00 | ¥4.114,00 | 1,78M |
| 2026-07-01 | ¥4.109,00 | -0,24 % | ¥4.065,00 | ¥4.129,00 | ¥4.050,00 | 1,07M |
| 2026-06-30 | ¥4.119,00 | -0,63 % | ¥4.167,00 | ¥4.170,00 | ¥4.110,00 | 1,82M |
| 2026-06-29 | ¥4.145,00 | +3,86 % | ¥4.010,00 | ¥4.145,00 | ¥4.006,00 | 4,17M |
| 2026-06-26 | ¥3.991,00 | +1,06 % | ¥3.952,00 | ¥4.009,00 | ¥3.940,00 | 1,62M |
| 2026-06-25 | ¥3.949,00 | +1,52 % | ¥3.920,00 | ¥3.952,00 | ¥3.881,00 | 1,44M |
| 2026-06-24 | ¥3.890,00 | -0,10 % | ¥3.905,00 | ¥3.918,00 | ¥3.876,00 | 1,35M |
| 2026-06-23 | ¥3.894,00 | -0,18 % | ¥3.903,00 | ¥3.947,00 | ¥3.894,00 | 1,74M |
| 2026-06-22 | ¥3.901,00 | -0,03 % | ¥3.861,00 | ¥3.908,00 | ¥3.822,00 | 1,40M |
| 2026-06-19 | ¥3.902,00 | -1,69 % | ¥3.900,00 | ¥3.944,00 | ¥3.872,00 | 2,44M |
| 2026-06-18 | ¥3.969,00 | +3,66 % | ¥3.888,00 | ¥3.976,00 | ¥3.881,00 | 2,45M |
| 2026-06-17 | ¥3.829,00 | +2,11 % | ¥3.857,00 | ¥3.886,00 | ¥3.813,00 | 1,99M |
| 2026-06-16 | ¥3.750,00 | -1,86 % | ¥3.796,00 | ¥3.799,00 | ¥3.719,00 | 1,70M |
| 2026-06-15 | ¥3.821,00 | +1,08 % | ¥3.794,00 | ¥3.840,00 | ¥3.779,00 | 1,73M |
| 2026-06-12 | ¥3.780,00 | +1,53 % | ¥3.754,00 | ¥3.790,00 | ¥3.725,00 | 1,74M |
| 2026-06-11 | ¥3.723,00 | -0,45 % | ¥3.709,00 | ¥3.739,00 | ¥3.660,00 | 1,96M |
| 2026-06-10 | ¥3.740,00 | -0,08 % | ¥3.736,00 | ¥3.749,00 | ¥3.706,00 | 1,96M |
| 2026-06-09 | ¥3.743,00 | -1,66 % | ¥3.765,00 | ¥3.784,00 | ¥3.735,00 | 1,81M |
| 2026-06-08 | ¥3.806,00 | +0,82 % | ¥3.800,00 | ¥3.866,00 | ¥3.772,00 | 1,70M |
| 2026-06-05 | ¥3.775,00 | -1,05 % | ¥3.850,00 | ¥3.856,00 | ¥3.767,00 | 1,77M |
| 2026-06-04 | ¥3.815,00 | +1,49 % | ¥3.829,00 | ¥3.853,00 | ¥3.785,00 | 1,75M |
| 2026-06-03 | ¥3.759,00 | -1,55 % | ¥3.800,00 | ¥3.818,00 | ¥3.719,00 | 2,18M |
| 2026-06-02 | ¥3.818,00 | +0,26 % | ¥3.793,00 | ¥3.853,00 | ¥3.737,00 | 2,32M |
| 2026-06-01 | ¥3.808,00 | -4,42 % | ¥3.958,00 | ¥3.963,00 | ¥3.808,00 | 2,34M |
| 2026-05-29 | ¥3.984,00 | +2,13 % | ¥3.901,00 | ¥3.994,00 | ¥3.901,00 | 3,39M |
| 2026-05-28 | ¥3.901,00 | -3,51 % | ¥4.032,00 | ¥4.057,00 | ¥3.901,00 | 2,70M |
| 2026-05-27 | ¥4.043,00 | +1,58 % | ¥3.980,00 | ¥4.068,00 | ¥3.973,00 | 2,16M |
| 2026-05-26 | ¥3.980,00 | -3,93 % | ¥4.101,00 | ¥4.104,00 | ¥3.952,00 | 3,44M |
| 2026-05-25 | ¥4.143,00 | -0,34 % | ¥4.158,00 | ¥4.178,00 | ¥4.120,00 | 1,78M |
| 2026-05-22 | ¥4.157,00 | -2,03 % | ¥4.220,00 | ¥4.249,00 | ¥4.157,00 | 2,05M |