Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Eisai Co., Ltd. (4523.T)

4,038.00
+62.00
+(1.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253,986.004,038.003,966.004,038.004,038.00939,200
Apr 21, 20253,990.004,015.003,968.003,976.003,976.001,052,000
Apr 18, 20253,996.003,997.003,926.003,983.003,983.001,334,700
Apr 17, 20253,873.003,888.003,828.003,888.003,888.001,593,100
Apr 16, 20253,745.003,910.003,734.003,865.003,865.002,803,000
Apr 15, 20253,719.003,766.003,709.003,727.003,727.001,003,700
Apr 14, 20253,619.003,714.003,610.003,696.003,696.001,323,900
Apr 11, 20253,514.003,570.003,468.003,550.003,550.002,412,400
Apr 10, 20253,712.003,725.003,640.003,716.003,716.002,745,600
Apr 9, 20253,668.003,673.003,463.003,502.003,502.002,724,400
Apr 8, 20253,744.003,781.003,710.003,738.003,738.001,847,200
Apr 7, 20253,750.003,757.003,650.003,674.003,674.002,671,100
Apr 4, 20253,895.004,013.003,891.003,942.003,942.002,016,900
Apr 3, 20253,800.003,941.003,792.003,905.003,905.002,216,900
Apr 2, 20254,101.004,121.003,925.003,925.003,925.002,969,900
Apr 1, 20254,145.004,185.004,102.004,105.004,105.001,454,500
Mar 31, 20254,247.004,249.004,142.004,145.004,145.002,022,500
Mar 28, 2025 80 Dividend
Mar 28, 20254,300.004,316.004,260.004,307.004,307.001,206,900
Mar 27, 20254,329.004,370.004,317.004,370.004,290.001,396,700
Mar 26, 20254,300.004,348.004,298.004,321.004,241.901,438,500
Mar 25, 20254,311.004,335.004,293.004,321.004,241.901,080,100
Mar 24, 20254,356.004,365.004,310.004,310.004,231.10840,700
Mar 21, 20254,322.004,350.004,290.004,332.004,252.701,697,500
Mar 19, 20254,341.004,377.004,327.004,347.004,267.42788,400
Mar 18, 20254,344.004,344.004,290.004,300.004,221.281,059,900
Mar 17, 20254,274.004,320.004,268.004,307.004,228.15819,100
Mar 14, 20254,226.004,279.004,220.004,273.004,194.781,120,400
Mar 13, 20254,257.004,268.004,229.004,257.004,179.07796,800
Mar 12, 20254,235.004,273.004,207.004,268.004,189.871,105,300
Mar 11, 20254,259.004,299.004,245.004,270.004,191.831,162,900
Mar 10, 20254,250.004,287.004,233.004,286.004,207.541,118,600
Mar 7, 20254,260.004,282.004,215.004,231.004,153.541,616,100
Mar 6, 20254,268.004,308.004,245.004,308.004,229.14833,800
Mar 5, 20254,270.004,287.004,224.004,261.004,183.00920,600
Mar 4, 20254,245.004,303.004,225.004,241.004,163.361,150,100
Mar 3, 20254,379.004,381.004,257.004,290.004,211.461,274,800
Feb 28, 20254,400.004,417.004,280.004,309.004,230.122,403,300
Feb 27, 20254,432.004,450.004,398.004,427.004,345.96811,500
Feb 26, 20254,400.004,440.004,370.004,440.004,358.721,080,200
Feb 25, 20254,279.004,377.004,277.004,372.004,291.961,217,700
Feb 21, 20254,260.004,305.004,250.004,279.004,200.67831,200
Feb 20, 20254,315.004,328.004,227.004,242.004,164.341,210,200
Feb 19, 20254,364.004,380.004,315.004,321.004,241.90728,400
Feb 18, 20254,335.004,384.004,293.004,372.004,291.96760,400
Feb 17, 20254,373.004,389.004,347.004,360.004,280.18656,300
Feb 14, 20254,413.004,428.004,330.004,365.004,285.091,044,400
Feb 13, 20254,402.004,485.004,402.004,419.004,338.101,315,300
Feb 12, 20254,445.004,449.004,305.004,309.004,230.121,878,300
Feb 10, 20254,502.004,542.004,370.004,452.004,370.501,519,500
Feb 7, 20254,467.004,674.004,448.004,506.004,423.512,537,600
Feb 6, 20254,391.004,512.004,391.004,501.004,418.601,124,200
Feb 5, 20254,419.004,430.004,352.004,377.004,296.871,193,000
Feb 4, 20254,492.004,516.004,448.004,456.004,374.43984,400
Feb 3, 20254,455.004,463.004,392.004,424.004,343.012,048,300
Jan 31, 20254,646.004,652.004,609.004,621.004,536.411,275,000
Jan 30, 20254,601.004,645.004,594.004,635.004,550.151,134,000
Jan 29, 20254,710.004,715.004,601.004,631.004,546.221,629,500
Jan 28, 20254,679.004,733.004,667.004,709.004,622.791,875,300
Jan 27, 20254,629.004,696.004,615.004,676.004,590.402,448,300
Jan 24, 20254,506.004,573.004,491.004,528.004,445.111,914,600
Jan 23, 20254,403.004,523.004,399.004,486.004,403.881,803,300
Jan 22, 20254,350.004,438.004,343.004,421.004,340.071,969,200
Jan 21, 20254,256.004,276.004,239.004,259.004,181.03621,100
Jan 20, 20254,251.004,275.004,226.004,226.004,148.64574,000
Jan 17, 20254,220.004,252.004,195.004,240.004,162.38978,700
Jan 16, 20254,250.004,312.004,222.004,222.004,144.711,410,500
Jan 15, 20254,297.004,310.004,207.004,212.004,134.891,233,000
Jan 14, 20254,248.004,287.004,221.004,283.004,204.591,576,000
Jan 10, 20254,382.004,395.004,257.004,259.004,181.031,658,800
Jan 9, 20254,350.004,380.004,323.004,375.004,294.911,174,600
Jan 8, 20254,425.004,441.004,352.004,358.004,278.221,199,900
Jan 7, 20254,390.004,433.004,352.004,414.004,333.191,443,900
Jan 6, 20254,339.004,376.004,306.004,371.004,290.981,536,400
Dec 30, 20244,326.004,387.004,302.004,329.004,249.751,372,300
Dec 27, 20244,274.004,364.004,270.004,355.004,275.272,340,700
Dec 26, 20244,274.004,293.004,221.004,224.004,146.673,239,400
Dec 25, 20244,268.004,281.004,238.004,277.004,198.701,189,000
Dec 24, 20244,275.004,334.004,257.004,258.004,180.052,006,900
Dec 23, 20244,324.004,325.004,242.004,273.004,194.781,403,900
Dec 20, 20244,360.004,391.004,316.004,316.004,236.992,114,400
Dec 19, 20244,331.004,370.004,328.004,339.004,259.571,149,400
Dec 18, 20244,380.004,382.004,334.004,350.004,270.37998,000
Dec 17, 20244,325.004,370.004,318.004,345.004,265.461,065,300
Dec 16, 20244,385.004,388.004,323.004,348.004,268.401,022,900
Dec 13, 20244,370.004,416.004,357.004,381.004,300.801,983,300
Dec 12, 20244,441.004,488.004,417.004,440.004,358.721,464,500
Dec 11, 20244,428.004,458.004,396.004,435.004,353.811,275,300
Dec 10, 20244,495.004,501.004,402.004,418.004,337.121,721,900
Dec 9, 20244,474.004,523.004,442.004,470.004,388.172,215,900
Dec 6, 20244,452.004,485.004,441.004,462.004,380.321,324,000
Dec 5, 20244,555.004,558.004,440.004,452.004,370.501,617,200
Dec 4, 20244,581.004,581.004,392.004,514.004,431.362,844,600
Dec 3, 20244,650.004,693.004,640.004,679.004,593.341,131,700
Dec 2, 20244,680.004,716.004,612.004,641.004,556.04923,400
Nov 29, 20244,633.004,698.004,622.004,670.004,584.51911,300
Nov 28, 20244,615.004,664.004,593.004,662.004,576.65911,400
Nov 27, 20244,608.004,638.004,600.004,618.004,533.46869,400
Nov 26, 20244,675.004,690.004,562.004,619.004,534.441,600,300
Nov 25, 20244,665.004,708.004,636.004,653.004,567.821,698,700
Nov 22, 20244,634.004,690.004,624.004,650.004,564.871,342,900
Nov 21, 20244,635.004,678.004,618.004,619.004,534.441,717,000
Nov 20, 20244,720.004,745.004,630.004,645.004,559.971,946,800
Nov 19, 20244,826.004,857.004,750.004,750.004,663.041,804,100
Nov 18, 20244,940.004,956.004,772.004,784.004,696.422,874,000
Nov 15, 20245,080.005,100.005,029.005,029.004,936.941,850,600
Nov 14, 20245,077.005,088.004,939.004,957.004,866.251,840,000
Nov 13, 20245,055.005,123.005,030.005,058.004,965.411,631,200
Nov 12, 20245,090.005,190.005,058.005,069.004,976.201,588,100
Nov 11, 20245,100.005,108.004,983.005,062.004,969.332,218,100
Nov 8, 20245,094.005,208.005,047.005,076.004,983.082,678,200
Nov 7, 20245,074.005,129.005,026.005,047.004,954.611,445,700
Nov 6, 20245,060.005,103.005,033.005,058.004,965.411,326,800
Nov 5, 20245,070.005,078.005,031.005,054.004,961.481,379,500
Nov 1, 20245,098.005,113.005,063.005,075.004,982.091,372,300
Oct 31, 20245,199.005,220.005,155.005,178.005,083.211,163,600
Oct 30, 20245,230.005,265.005,208.005,208.005,112.663,027,400
Oct 29, 20245,214.005,274.005,183.005,229.005,133.27960,900
Oct 28, 20245,145.005,210.005,117.005,184.005,089.10856,900
Oct 25, 20245,156.005,157.005,088.005,152.005,057.68740,200
Oct 24, 20245,093.005,163.005,088.005,141.005,046.891,128,800
Oct 23, 20245,170.005,187.005,109.005,109.005,015.47930,900
Oct 22, 20245,225.005,226.005,145.005,169.005,074.371,174,300
Oct 21, 20245,274.005,300.005,237.005,263.005,166.65959,200
Oct 18, 20245,310.005,377.005,303.005,328.005,230.46913,500
Oct 17, 20245,330.005,342.005,279.005,279.005,182.36979,200
Oct 16, 20245,362.005,370.005,278.005,316.005,218.681,491,200
Oct 15, 20245,525.005,548.005,433.005,433.005,333.541,016,800
Oct 11, 20245,543.005,550.005,461.005,479.005,378.701,446,700
Oct 10, 20245,500.005,618.005,483.005,553.005,451.341,523,200
Oct 9, 20245,533.005,594.005,446.005,491.005,390.481,699,800
Oct 8, 20245,477.005,522.005,464.005,486.005,385.571,447,500
Oct 7, 20245,548.005,577.005,511.005,538.005,436.621,385,500
Oct 4, 20245,475.005,521.005,460.005,497.005,396.371,176,400
Oct 3, 20245,505.005,567.005,463.005,546.005,444.471,530,800
Oct 2, 20245,372.005,487.005,362.005,477.005,376.731,316,100
Oct 1, 20245,397.005,424.005,346.005,398.005,299.181,080,100
Sep 30, 20245,366.005,400.005,300.005,345.005,247.151,530,200
Sep 27, 2024 80 Dividend
Sep 27, 20245,500.005,584.005,472.005,525.005,423.861,345,100
Sep 26, 20245,512.005,581.005,502.005,556.005,375.751,741,400
Sep 25, 20245,560.005,597.005,506.005,510.005,331.251,397,500
Sep 24, 20245,680.005,702.005,587.005,587.005,405.751,817,200
Sep 20, 20245,836.005,856.005,751.005,753.005,566.361,103,800
Sep 19, 20245,720.005,823.005,720.005,756.005,569.26828,600
Sep 18, 20245,672.005,729.005,588.005,627.005,444.45800,300
Sep 17, 20245,872.005,895.005,610.005,672.005,487.991,266,100
Sep 13, 20245,891.005,900.005,814.005,829.005,639.90947,200
Sep 12, 20245,870.005,945.005,834.005,869.005,678.601,036,800
Sep 11, 20245,724.005,800.005,720.005,800.005,611.84957,000
Sep 10, 20245,797.005,846.005,710.005,718.005,532.50919,400
Sep 9, 20245,711.005,762.005,658.005,724.005,538.301,017,600
Sep 6, 20245,852.005,885.005,766.005,809.005,620.541,196,700
Sep 5, 20245,900.005,988.005,850.005,868.005,677.63996,100
Sep 4, 20245,948.006,004.005,927.005,989.005,794.711,049,900
Sep 3, 20245,953.006,086.005,951.006,067.005,870.17728,100
Sep 2, 20246,080.006,094.005,981.006,022.005,826.64991,400
Aug 30, 20246,101.006,142.006,085.006,119.005,920.491,207,900
Aug 29, 20246,118.006,146.006,063.006,113.005,914.68909,700
Aug 28, 20246,053.006,124.006,008.006,118.005,919.52838,500
Aug 27, 20246,001.006,072.005,976.006,053.005,856.63877,500
Aug 26, 20246,107.006,110.005,990.006,024.005,828.571,084,500
Aug 23, 20246,219.006,271.006,118.006,167.005,966.931,144,900
Aug 22, 20245,952.006,237.005,952.006,183.005,982.412,095,800
Aug 21, 20245,910.006,026.005,907.005,937.005,744.391,093,000
Aug 20, 20245,921.005,957.005,875.005,910.005,718.271,067,400
Aug 19, 20246,013.006,034.005,857.005,878.005,687.311,282,300
Aug 16, 20245,890.006,000.005,877.006,000.005,805.351,208,400
Aug 15, 20245,764.005,836.005,750.005,834.005,644.73950,000
Aug 14, 20245,740.005,768.005,676.005,759.005,572.171,165,300
Aug 13, 20245,491.005,675.005,491.005,675.005,490.891,337,100
Aug 9, 20245,523.005,631.005,469.005,570.005,389.301,571,700
Aug 8, 20245,460.005,570.005,392.005,511.005,332.211,255,900
Aug 7, 20245,189.005,602.005,180.005,541.005,361.241,843,200
Aug 6, 20245,167.005,264.005,017.005,247.005,076.783,003,000
Aug 5, 20245,358.005,441.004,986.005,009.004,846.503,093,700
Aug 2, 20245,620.005,631.005,457.005,473.005,295.453,592,900
Aug 1, 20245,840.005,840.005,695.005,720.005,534.432,115,900
Jul 31, 20245,807.005,817.005,685.005,760.005,573.133,187,500
Jul 30, 20245,727.005,871.005,705.005,870.005,679.572,862,500
Jul 29, 20245,900.005,963.005,701.005,768.005,580.886,801,100
Jul 26, 20246,652.006,763.006,618.006,628.006,412.981,382,900
Jul 25, 20246,586.006,648.006,562.006,599.006,384.921,426,400
Jul 24, 20246,556.006,626.006,512.006,536.006,323.96816,700
Jul 23, 20246,528.006,598.006,525.006,586.006,372.34664,500
Jul 22, 20246,600.006,610.006,504.006,575.006,361.69881,300
Jul 19, 20246,699.006,701.006,561.006,604.006,389.751,253,300
Jul 18, 20246,585.006,792.006,571.006,699.006,481.671,245,200
Jul 17, 20246,549.006,672.006,540.006,632.006,416.851,427,400
Jul 16, 20246,800.006,805.006,550.006,550.006,337.512,335,600
Jul 12, 20246,868.006,958.006,848.006,958.006,732.271,980,900
Jul 11, 20246,700.006,935.006,700.006,926.006,701.311,787,800
Jul 10, 20246,610.006,634.006,556.006,634.006,418.78845,500
Jul 9, 20246,511.006,645.006,500.006,613.006,398.461,248,400
Jul 8, 20246,485.006,539.006,476.006,502.006,291.06781,300
Jul 5, 20246,370.006,483.006,368.006,478.006,267.84932,900
Jul 4, 20246,370.006,473.006,333.006,373.006,166.252,118,800
Jul 3, 20246,571.006,658.006,495.006,560.006,347.181,834,500
Jul 2, 20246,660.006,680.006,524.006,626.006,411.041,464,500
Jul 1, 20246,640.006,690.006,587.006,680.006,463.29947,800
Jun 28, 20246,630.006,680.006,581.006,592.006,378.141,069,700
Jun 27, 20246,555.006,646.006,535.006,629.006,413.94970,000
Jun 26, 20246,697.006,736.006,619.006,627.006,412.011,477,500
Jun 25, 20246,450.006,632.006,417.006,632.006,416.851,223,700
Jun 24, 20246,403.006,489.006,369.006,489.006,278.48808,200
Jun 21, 20246,254.006,388.006,254.006,361.006,154.641,250,800
Jun 20, 20246,349.006,399.006,252.006,286.006,082.07850,600
Jun 19, 20246,267.006,359.006,263.006,349.006,143.03909,600
Jun 18, 20246,356.006,389.006,267.006,295.006,090.78955,500
Jun 17, 20246,260.006,375.006,230.006,375.006,168.181,078,200
Jun 14, 20246,310.006,339.006,220.006,256.006,053.042,535,100
Jun 13, 20246,590.006,616.006,341.006,410.006,202.051,660,400
Jun 12, 20246,520.006,602.006,509.006,583.006,369.441,142,200
Jun 11, 20246,665.006,705.006,527.006,649.006,433.292,969,200
Jun 10, 20246,726.006,929.006,712.006,872.006,649.06893,600
Jun 7, 20246,811.006,837.006,759.006,768.006,548.431,146,200
Jun 6, 20247,060.007,096.006,848.006,882.006,658.731,641,700
Jun 5, 20247,000.007,110.006,998.007,080.006,850.312,006,600
Jun 4, 20246,767.006,965.006,767.006,965.006,739.041,438,100
Jun 3, 20246,790.006,825.006,733.006,819.006,597.78910,300
May 31, 20246,680.006,762.006,656.006,753.006,533.921,967,300
May 30, 20246,598.006,628.006,432.006,575.006,361.691,299,700
May 29, 20246,707.006,750.006,665.006,666.006,449.74879,300
May 28, 20246,800.006,830.006,710.006,735.006,516.50860,300
May 27, 20246,811.006,825.006,686.006,781.006,561.01875,500
May 24, 20246,649.006,764.006,624.006,764.006,544.561,129,600
May 23, 20246,609.006,657.006,530.006,640.006,424.591,130,200
May 22, 20246,639.006,707.006,575.006,593.006,379.11933,000
May 21, 20246,630.006,669.006,540.006,639.006,423.621,202,100
May 20, 20246,693.006,712.006,620.006,655.006,439.101,468,900
May 17, 20246,793.006,801.006,646.006,779.006,559.081,426,000
May 16, 20246,940.007,077.006,828.006,866.006,643.252,516,400
May 15, 20246,850.006,974.006,684.006,864.006,641.323,523,300
May 14, 20246,793.006,886.006,749.006,847.006,624.871,234,200
May 13, 20246,775.006,786.006,699.006,764.006,544.56985,000
May 10, 20246,730.006,807.006,703.006,793.006,572.621,269,100
May 9, 20246,640.006,761.006,640.006,689.006,472.001,424,900
May 8, 20246,557.006,648.006,525.006,610.006,395.561,097,400
May 7, 20246,600.006,621.006,515.006,595.006,381.051,653,700
May 2, 20246,540.006,554.006,472.006,545.006,332.67995,400
May 1, 20246,472.006,607.006,411.006,549.006,336.541,404,000
Apr 30, 20246,309.006,515.006,267.006,502.006,291.062,085,800
Apr 26, 20246,200.006,248.006,136.006,240.006,037.561,179,200
Apr 25, 20246,250.006,333.006,176.006,259.006,055.952,587,700
Apr 24, 20246,117.006,173.006,047.006,089.005,891.461,168,700
Apr 23, 20246,150.006,160.006,043.006,090.005,892.43641,600
Apr 22, 20245,969.006,098.005,923.006,092.005,894.361,002,400

Related Tickers

4502.T Takeda Pharmaceutical Company Limited
4,300.00
+2.09%
 
MRKC.SG Merck KGaA
22.60
-0.88%
 
MRKC.DU Merck KGaA
22.60
-0.88%
 
HM6A.SG Hypera S.A.
2.3200
-7.94%
 
EVT.VI Evotec SE
6.24
+7.21%
 
R5XA.BE AcelRx Pharmaceuticals Inc
0.4255
+1.92%
 
MRKC.F Merck KGaA
22.80
-1.72%
 
BON.F Boiron SA
23.85
+1.27%
 
BIO.RO Biofarm S.A.
0.6700
-0.30%
 
131030.KQ DHP Korea Co., Ltd.
6,140.00
-1.44%