Eisai Co., Ltd. 4523
TSE · Japan · Commercial Services
¥4,833.00-22.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |