Want to see JP:4523 full AI Analyst Report?
Eisai Co (4523) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,014.00 | 5,103.00 | 5,002.00 | 5,052.00 | 5,052.00 | +1.57% | 1,344,000 | 1.17 |
| Oct 29, 2026 | 4,972.00 | 5,065.00 | 4,920.00 | 4,974.00 | 4,974.00 | -1.87% | 2,177,500 | 1.89 |
| Oct 28, 2026 | 5,130.00 | 5,168.00 | 5,063.00 | 5,069.00 | 5,069.00 | -0.65% | 1,070,500 | 0.91 |
| Oct 27, 2026 | 5,033.00 | 5,116.00 | 5,005.00 | 5,102.00 | 5,102.00 | +0.08% | 1,134,000 | 0.95 |
| Oct 26, 2026 | 5,100.00 | 5,131.00 | 5,052.00 | 5,098.00 | 5,098.00 | +0.43% | 983,800 | 0.80 |
| Oct 23, 2026 | 5,100.00 | 5,192.00 | 5,057.00 | 5,076.00 | 5,076.00 | +0.42% | 1,669,900 | 1.35 |
| Oct 22, 2026 | 5,005.00 | 5,083.00 | 4,962.00 | 5,055.00 | 5,055.00 | +0.16% | 1,470,900 | 1.18 |
| Oct 21, 2026 | 5,048.00 | 5,077.00 | 4,999.00 | 5,047.00 | 5,047.00 | +1.30% | 1,443,300 | 1.16 |
| Oct 20, 2026 | 4,915.00 | 4,982.00 | 4,905.00 | 4,982.00 | 4,982.00 | +0.91% | 1,063,100 | 0.85 |
| Oct 19, 2026 | 4,988.00 | 5,003.00 | 4,900.00 | 4,937.00 | 4,937.00 | +0.35% | 1,114,200 | 0.89 |
| Oct 16, 2026 | 4,900.00 | 4,955.00 | 4,867.00 | 4,920.00 | 4,920.00 | +1.07% | 1,242,900 | 0.98 |
| Oct 15, 2026 | 4,762.00 | 4,868.00 | 4,753.00 | 4,868.00 | 4,868.00 | +3.75% | 2,126,800 | 1.73 |
| Oct 14, 2026 | 4,599.00 | 4,710.00 | 4,594.00 | 4,692.00 | 4,692.00 | +0.79% | 1,318,100 | 1.06 |
| Oct 13, 2026 | 4,670.00 | 4,677.00 | 4,599.00 | 4,655.00 | 4,655.00 | +1.13% | 1,242,700 | 1.00 |
| Oct 12, 2026 | 4,603.00 | 4,672.00 | 4,603.00 | 4,603.00 | 4,603.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,672.00 | 4,672.00 | 4,603.00 | 4,603.00 | 4,603.00 | -0.60% | 1,351,900 | 1.05 |
| Oct 08, 2026 | 4,710.00 | 4,728.00 | 4,571.00 | 4,631.00 | 4,631.00 | -0.19% | 1,059,400 | 0.82 |
| Oct 07, 2026 | 4,677.00 | 4,714.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.77% | 960,300 | 0.74 |
| Oct 06, 2026 | 4,679.00 | 4,695.00 | 4,645.00 | 4,676.00 | 4,676.00 | +0.36% | 1,052,800 | 0.81 |
| Oct 05, 2026 | 4,705.00 | 4,739.00 | 4,659.00 | 4,659.00 | 4,659.00 | -0.87% | 935,900 | 0.71 |
| Oct 02, 2026 | 4,763.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.75% | 1,177,400 | 0.89 |
| Oct 01, 2026 | 4,833.00 | 4,866.00 | 4,752.00 | 4,833.00 | 4,833.00 | -0.45% | 1,040,900 | 0.78 |
| Sep 30, 2026 | 4,820.00 | 4,866.00 | 4,735.00 | 4,855.00 | 4,855.00 | +0.91% | 1,494,600 | 1.13 |
| Sep 29, 2026 | 4,851.00 | 4,859.00 | 4,774.00 | 4,811.00 | 4,811.00 | -0.62% | 1,241,300 | 0.93 |
| Sep 28, 2026 | 4,944.00 | 4,982.00 | 4,914.00 | 4,921.00 | 4,841.00 | -0.69% | 1,267,900 | 0.95 |
| Sep 25, 2026 | 4,958.00 | 5,003.00 | 4,921.00 | 4,955.00 | 4,874.45 | +1.08% | 1,189,600 | 0.89 |
| Sep 24, 2026 | 4,995.00 | 4,995.00 | 4,861.00 | 4,902.00 | 4,822.31 | -0.57% | 1,198,900 | 0.86 |
| Sep 23, 2026 | 4,930.00 | 4,990.00 | 4,903.00 | 4,930.00 | 4,849.85 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4,930.00 | 4,990.00 | 4,903.00 | 4,930.00 | 4,849.85 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4,930.00 | 4,990.00 | 4,903.00 | 4,930.00 | 4,849.85 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4,990.00 | 4,990.00 | 4,903.00 | 4,930.00 | 4,849.85 | -0.46% | 2,095,500 | 1.44 |
| Sep 17, 2026 | 4,884.00 | 4,956.00 | 4,830.00 | 4,953.00 | 4,872.48 | +3.51% | 1,520,400 | 1.05 |
| Sep 16, 2026 | 4,789.00 | 4,805.00 | 4,752.00 | 4,785.00 | 4,707.21 | +0.38% | 868,200 | 0.59 |
| Sep 15, 2026 | 4,798.00 | 4,817.00 | 4,745.00 | 4,767.00 | 4,689.50 | +0.51% | 864,600 | 0.58 |
| Sep 14, 2026 | 4,690.00 | 4,755.00 | 4,671.00 | 4,743.00 | 4,665.89 | +1.82% | 1,043,699 | 0.69 |
| Sep 11, 2026 | 4,622.00 | 4,683.00 | 4,610.00 | 4,658.00 | 4,582.28 | -0.21% | 1,376,000 | 0.90 |
| Sep 10, 2026 | 4,599.00 | 4,668.00 | 4,592.00 | 4,668.00 | 4,592.11 | +1.04% | 1,345,400 | 0.88 |
| Sep 09, 2026 | 4,608.00 | 4,635.00 | 4,584.00 | 4,620.00 | 4,544.89 | -0.69% | 1,313,000 | 0.86 |
| Sep 08, 2026 | 4,610.00 | 4,661.00 | 4,593.00 | 4,652.00 | 4,576.37 | +0.41% | 866,300 | 0.56 |
| Sep 07, 2026 | 4,669.00 | 4,687.00 | 4,608.00 | 4,633.00 | 4,557.68 | -1.30% | 843,600 | 0.54 |
| Sep 04, 2026 | 4,795.00 | 4,805.00 | 4,686.00 | 4,694.00 | 4,617.69 | -2.43% | 1,312,400 | 0.83 |
| Sep 03, 2026 | 4,760.00 | 4,815.00 | 4,720.00 | 4,811.00 | 4,732.79 | +1.67% | 1,141,500 | 0.72 |
| Sep 02, 2026 | 4,710.00 | 4,775.00 | 4,695.00 | 4,732.00 | 4,655.07 | -0.50% | 1,141,800 | 0.71 |
| Sep 01, 2026 | 4,760.00 | 4,817.00 | 4,736.00 | 4,756.00 | 4,678.68 | +0.34% | 1,088,900 | 0.68 |
| Aug 31, 2026 | 4,754.00 | 4,795.00 | 4,721.00 | 4,740.00 | 4,662.94 | -1.74% | 2,105,200 | 1.31 |
| Aug 28, 2026 | 4,800.00 | 4,848.00 | 4,792.00 | 4,824.00 | 4,745.58 | +0.08% | 907,000 | 0.56 |
| Aug 27, 2026 | 4,827.00 | 4,847.00 | 4,771.00 | 4,820.00 | 4,741.64 | -0.27% | 991,100 | 0.60 |
| Aug 26, 2026 | 4,902.00 | 4,939.00 | 4,833.00 | 4,833.00 | 4,754.43 | -0.58% | 790,600 | 0.47 |
| Aug 25, 2026 | 4,875.00 | 4,889.00 | 4,814.00 | 4,861.00 | 4,781.98 | +0.48% | 728,100 | 0.42 |
| Aug 24, 2026 | 4,935.00 | 4,954.00 | 4,838.00 | 4,838.00 | 4,759.35 | -1.31% | 810,000 | 0.46 |