Comparing Back to the side-by-side chart ↗
Eisai Co.,Ltd. (4523.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4900.00 | 4955.00 | 4867.00 | 4920.00 | +1.07% | 1,242,900 |
| 2026-10-15 | 4762.00 | 4868.00 | 4753.00 | 4868.00 | +3.75% | 2,126,800 |
| 2026-10-14 | 4599.00 | 4710.00 | 4594.00 | 4692.00 | +0.79% | 1,318,100 |
| 2026-10-13 | 4670.00 | 4677.00 | 4599.00 | 4655.00 | +1.13% | 1,242,700 |
| 2026-10-09 | 4672.00 | 4672.00 | 4603.00 | 4603.00 | -0.60% | 1,351,900 |
| 2026-10-08 | 4710.00 | 4728.00 | 4571.00 | 4631.00 | -0.19% | 1,059,400 |
| 2026-10-07 | 4677.00 | 4714.00 | 4640.00 | 4640.00 | -0.77% | 960,300 |
| 2026-10-06 | 4679.00 | 4695.00 | 4645.00 | 4676.00 | +0.36% | 1,052,800 |
| 2026-10-05 | 4705.00 | 4739.00 | 4659.00 | 4659.00 | -0.87% | 935,900 |
| 2026-10-02 | 4763.00 | 4790.00 | 4700.00 | 4700.00 | -2.75% | 1,177,400 |
| 2026-10-01 | 4833.00 | 4866.00 | 4752.00 | 4833.00 | -0.45% | 1,040,900 |
| 2026-09-30 | 4820.00 | 4866.00 | 4735.00 | 4855.00 | +0.91% | 1,494,600 |
| 2026-09-29 | 4851.00 | 4859.00 | 4774.00 | 4811.00 | -2.24% | 1,241,300 |
| 2026-09-28 | 4944.00 | 4982.00 | 4914.00 | 4921.00 | -0.69% | 1,267,900 |
| 2026-09-25 | 4958.00 | 5003.00 | 4921.00 | 4955.00 | +1.08% | 1,189,600 |
| 2026-09-24 | 4995.00 | 4995.00 | 4861.00 | 4902.00 | -0.57% | 1,198,900 |
| 2026-09-18 | 4990.00 | 4990.00 | 4903.00 | 4930.00 | -0.46% | 2,095,500 |
| 2026-09-17 | 4884.00 | 4956.00 | 4830.00 | 4953.00 | +3.51% | 1,520,400 |
| 2026-09-16 | 4789.00 | 4805.00 | 4752.00 | 4785.00 | +0.38% | 868,200 |
| 2026-09-15 | 4798.00 | 4817.00 | 4745.00 | 4767.00 | +0.51% | 864,600 |
| 2026-09-14 | 4690.00 | 4755.00 | 4671.00 | 4743.00 | +1.82% | 1,043,700 |
| 2026-09-11 | 4622.00 | 4683.00 | 4610.00 | 4658.00 | -0.21% | 1,376,000 |
| 2026-09-10 | 4599.00 | 4668.00 | 4592.00 | 4668.00 | +1.04% | 1,345,400 |
| 2026-09-09 | 4608.00 | 4635.00 | 4584.00 | 4620.00 | -0.69% | 1,313,000 |
| 2026-09-08 | 4610.00 | 4661.00 | 4593.00 | 4652.00 | +0.41% | 866,300 |
| 2026-09-07 | 4669.00 | 4687.00 | 4608.00 | 4633.00 | -1.30% | 843,600 |
| 2026-09-04 | 4795.00 | 4805.00 | 4686.00 | 4694.00 | -2.43% | 1,312,400 |
| 2026-09-03 | 4760.00 | 4815.00 | 4720.00 | 4811.00 | +1.67% | 1,141,500 |
| 2026-09-02 | 4710.00 | 4775.00 | 4695.00 | 4732.00 | -0.50% | 1,141,800 |
| 2026-09-01 | 4760.00 | 4817.00 | 4736.00 | 4756.00 | +0.34% | 1,088,900 |
| 2026-08-31 | 4754.00 | 4795.00 | 4721.00 | 4740.00 | -1.74% | 2,105,200 |
| 2026-08-28 | 4800.00 | 4848.00 | 4792.00 | 4824.00 | +0.08% | 907,000 |
| 2026-08-27 | 4827.00 | 4847.00 | 4771.00 | 4820.00 | -0.27% | 991,100 |
| 2026-08-26 | 4902.00 | 4939.00 | 4833.00 | 4833.00 | -0.58% | 790,600 |
| 2026-08-25 | 4875.00 | 4889.00 | 4814.00 | 4861.00 | +0.48% | 728,100 |
| 2026-08-24 | 4935.00 | 4954.00 | 4838.00 | 4838.00 | -1.31% | 810,000 |
| 2026-08-21 | 4929.00 | 4971.00 | 4875.00 | 4902.00 | -1.21% | 948,200 |
| 2026-08-20 | 4950.00 | 5040.00 | 4950.00 | 4962.00 | +2.58% | 1,661,500 |
| 2026-08-19 | 4849.00 | 4875.00 | 4780.00 | 4837.00 | +1.21% | 1,126,700 |
| 2026-08-18 | 4704.00 | 4825.00 | 4686.00 | 4779.00 | +1.06% | 805,200 |
| 2026-08-17 | 4879.00 | 4879.00 | 4729.00 | 4729.00 | -2.66% | 986,600 |
| 2026-08-14 | 4862.00 | 4902.00 | 4852.00 | 4858.00 | -0.29% | 1,122,900 |
| 2026-08-13 | 4988.00 | 4995.00 | 4856.00 | 4872.00 | -2.33% | 1,148,100 |
| 2026-08-12 | 4989.00 | 4992.00 | 4902.00 | 4988.00 | +0.79% | 1,438,800 |
| 2026-08-10 | 4819.00 | 4949.00 | 4767.00 | 4949.00 | +3.58% | 1,689,800 |
| 2026-08-07 | 4719.00 | 4826.00 | 4699.00 | 4778.00 | +1.85% | 1,213,900 |
| 2026-08-06 | 4501.00 | 4698.00 | 4479.00 | 4691.00 | +3.78% | 1,421,600 |
| 2026-08-05 | 4590.00 | 4607.00 | 4476.00 | 4520.00 | -2.23% | 1,748,500 |
| 2026-08-04 | 4600.00 | 4701.00 | 4566.00 | 4623.00 | -0.71% | 1,806,700 |
| 2026-08-03 | 4807.00 | 4816.00 | 4538.00 | 4656.00 | -3.56% | 2,274,700 |
| 2026-07-31 | 4900.00 | 4947.00 | 4805.00 | 4828.00 | -4.03% | 2,497,600 |
| 2026-07-30 | 5057.00 | 5132.00 | 4897.00 | 5031.00 | -1.55% | 2,428,300 |
| 2026-07-29 | 4861.00 | 5110.00 | 4846.00 | 5110.00 | +6.66% | 3,429,200 |
| 2026-07-28 | 4766.00 | 4816.00 | 4750.00 | 4791.00 | +0.80% | 1,836,300 |
| 2026-07-27 | 4649.00 | 4786.00 | 4636.00 | 4753.00 | +2.08% | 2,045,100 |
| 2026-07-24 | 4597.00 | 4678.00 | 4563.00 | 4656.00 | +1.62% | 1,441,600 |
| 2026-07-23 | 4550.00 | 4585.00 | 4515.00 | 4582.00 | +0.70% | 1,202,400 |
| 2026-07-22 | 4450.00 | 4607.00 | 4440.00 | 4550.00 | +1.52% | 1,564,000 |
| 2026-07-21 | 4455.00 | 4529.00 | 4452.00 | 4482.00 | +0.72% | 1,884,600 |
| 2026-07-17 | 4400.00 | 4457.00 | 4379.00 | 4450.00 | +2.58% | 1,934,700 |
| 2026-07-16 | 4288.00 | 4348.00 | 4269.00 | 4338.00 | +1.93% | 1,343,700 |
| 2026-07-15 | 4270.00 | 4331.00 | 4238.00 | 4256.00 | -2.74% | 1,765,700 |
| 2026-07-14 | 4313.00 | 4433.00 | 4310.00 | 4376.00 | +3.13% | 2,570,300 |
| 2026-07-13 | 4300.00 | 4316.00 | 4222.00 | 4243.00 | -1.23% | 1,196,800 |
| 2026-07-10 | 4267.00 | 4328.00 | 4252.00 | 4296.00 | +0.23% | 1,513,100 |
| 2026-07-09 | 4292.00 | 4343.00 | 4263.00 | 4286.00 | -0.74% | 1,640,200 |
| 2026-07-08 | 4340.00 | 4366.00 | 4295.00 | 4318.00 | +0.30% | 1,395,300 |
| 2026-07-07 | 4330.00 | 4337.00 | 4269.00 | 4305.00 | -0.81% | 1,633,400 |
| 2026-07-06 | 4305.00 | 4352.00 | 4280.00 | 4340.00 | +2.00% | 1,289,000 |
| 2026-07-03 | 4301.00 | 4342.00 | 4242.00 | 4255.00 | +1.60% | 1,598,200 |
| 2026-07-02 | 4175.00 | 4188.00 | 4114.00 | 4188.00 | +1.92% | 1,778,100 |
| 2026-07-01 | 4065.00 | 4129.00 | 4050.00 | 4109.00 | -0.24% | 1,072,700 |
| 2026-06-30 | 4167.00 | 4170.00 | 4110.00 | 4119.00 | -0.63% | 1,818,900 |
| 2026-06-29 | 4010.00 | 4145.00 | 4006.00 | 4145.00 | +3.86% | 4,170,300 |
| 2026-06-26 | 3952.00 | 4009.00 | 3940.00 | 3991.00 | +1.06% | 1,620,500 |
| 2026-06-25 | 3920.00 | 3952.00 | 3881.00 | 3949.00 | +1.52% | 1,437,000 |
| 2026-06-24 | 3905.00 | 3918.00 | 3876.00 | 3890.00 | -0.10% | 1,345,500 |
| 2026-06-23 | 3903.00 | 3947.00 | 3894.00 | 3894.00 | -0.18% | 1,736,100 |
| 2026-06-22 | 3861.00 | 3908.00 | 3822.00 | 3901.00 | -0.03% | 1,395,000 |
| 2026-06-19 | 3900.00 | 3944.00 | 3872.00 | 3902.00 | -1.69% | 2,438,200 |
| 2026-06-18 | 3888.00 | 3976.00 | 3881.00 | 3969.00 | +3.66% | 2,448,700 |
| 2026-06-17 | 3857.00 | 3886.00 | 3813.00 | 3829.00 | +2.11% | 1,988,700 |
| 2026-06-16 | 3796.00 | 3799.00 | 3719.00 | 3750.00 | -1.86% | 1,702,600 |
| 2026-06-15 | 3794.00 | 3840.00 | 3779.00 | 3821.00 | +1.08% | 1,728,800 |
| 2026-06-12 | 3754.00 | 3790.00 | 3725.00 | 3780.00 | +1.53% | 1,735,600 |
| 2026-06-11 | 3709.00 | 3739.00 | 3660.00 | 3723.00 | -0.45% | 1,960,900 |
| 2026-06-10 | 3736.00 | 3749.00 | 3706.00 | 3740.00 | -0.08% | 1,955,700 |
| 2026-06-09 | 3765.00 | 3784.00 | 3735.00 | 3743.00 | -1.66% | 1,811,900 |
| 2026-06-08 | 3800.00 | 3866.00 | 3772.00 | 3806.00 | +0.82% | 1,696,200 |
| 2026-06-05 | 3850.00 | 3856.00 | 3767.00 | 3775.00 | -1.05% | 1,769,400 |
| 2026-06-04 | 3829.00 | 3853.00 | 3785.00 | 3815.00 | +1.49% | 1,753,400 |
| 2026-06-03 | 3800.00 | 3818.00 | 3719.00 | 3759.00 | -1.55% | 2,179,400 |
| 2026-06-02 | 3793.00 | 3853.00 | 3737.00 | 3818.00 | +0.26% | 2,323,400 |
| 2026-06-01 | 3958.00 | 3963.00 | 3808.00 | 3808.00 | -4.42% | 2,342,900 |
| 2026-05-29 | 3901.00 | 3994.00 | 3901.00 | 3984.00 | +2.13% | 3,394,200 |
| 2026-05-28 | 4032.00 | 4057.00 | 3901.00 | 3901.00 | -3.51% | 2,698,800 |
| 2026-05-27 | 3980.00 | 4068.00 | 3973.00 | 4043.00 | +1.58% | 2,164,800 |
| 2026-05-26 | 4101.00 | 4104.00 | 3952.00 | 3980.00 | -3.93% | 3,438,800 |
| 2026-05-25 | 4158.00 | 4178.00 | 4120.00 | 4143.00 | -0.34% | 1,783,500 |
| 2026-05-22 | 4220.00 | 4249.00 | 4157.00 | 4157.00 | -2.03% | 2,045,300 |
| 2026-05-21 | 4298.00 | 4298.00 | 4206.00 | 4243.00 | -0.05% | 1,851,200 |
| 2026-05-20 | 4466.00 | 4470.00 | 4231.00 | 4245.00 | -4.95% | 2,678,300 |
| 2026-05-19 | 4429.00 | 4512.00 | 4426.00 | 4466.00 | +0.84% | 1,727,000 |
| 2026-05-18 | 4513.00 | 4529.00 | 4351.00 | 4429.00 | -6.22% | 2,716,800 |
| 2026-05-15 | 4710.00 | 4739.00 | 4615.00 | 4723.00 | +0.04% | 1,652,100 |
| 2026-05-14 | 4726.00 | 4748.00 | 4664.00 | 4721.00 | +0.08% | 1,216,700 |
| 2026-05-13 | 4719.00 | 4736.00 | 4653.00 | 4717.00 | +1.46% | 1,116,100 |
| 2026-05-12 | 4690.00 | 4737.00 | 4639.00 | 4649.00 | +0.06% | 964,500 |
| 2026-05-11 | 4607.00 | 4669.00 | 4511.00 | 4646.00 | -0.66% | 1,495,000 |
| 2026-05-08 | 4761.00 | 4761.00 | 4638.00 | 4677.00 | -0.49% | 1,542,100 |
| 2026-05-07 | 4671.00 | 4765.00 | 4640.00 | 4700.00 | +0.26% | 1,336,600 |
| 2026-05-01 | 4653.00 | 4694.00 | 4600.00 | 4688.00 | +0.02% | 875,000 |
| 2026-04-30 | 4625.00 | 4705.00 | 4583.00 | 4687.00 | +1.78% | 1,690,500 |
| 2026-04-28 | 4634.00 | 4635.00 | 4539.00 | 4605.00 | +0.77% | 1,147,300 |
| 2026-04-27 | 4630.00 | 4653.00 | 4554.00 | 4570.00 | -3.48% | 1,335,800 |
| 2026-04-24 | 4733.00 | 4778.00 | 4715.00 | 4735.00 | -0.04% | 727,400 |
| 2026-04-23 | 4821.00 | 4821.00 | 4729.00 | 4737.00 | -2.25% | 861,600 |
| 2026-04-22 | 4874.00 | 4960.00 | 4825.00 | 4846.00 | -0.25% | 1,188,600 |
| 2026-04-21 | 4893.00 | 4901.00 | 4808.00 | 4858.00 | -1.06% | 843,600 |
| 2026-04-20 | 4920.00 | 4924.00 | 4863.00 | 4910.00 | +0.39% | 763,000 |
| 2026-04-17 | 5030.00 | 5033.00 | 4891.00 | 4891.00 | -2.57% | 812,800 |
| 2026-04-16 | 5060.00 | 5077.00 | 5020.00 | 5020.00 | -0.20% | 776,700 |
| 2026-04-15 | 4909.00 | 5030.00 | 4890.00 | 5030.00 | +3.71% | 1,180,400 |
| 2026-04-14 | 4934.00 | 4955.00 | 4850.00 | 4850.00 | -1.94% | 1,069,000 |
| 2026-04-13 | 4971.00 | 4988.00 | 4935.00 | 4946.00 | -1.57% | 899,900 |
| 2026-04-10 | 5115.00 | 5165.00 | 5016.00 | 5025.00 | -2.67% | 1,367,700 |
| 2026-04-09 | 5197.00 | 5233.00 | 5163.00 | 5163.00 | +0.16% | 954,500 |
| 2026-04-08 | 5200.00 | 5229.00 | 5152.00 | 5155.00 | +0.70% | 1,329,300 |
| 2026-04-07 | 5100.00 | 5163.00 | 5078.00 | 5119.00 | -0.39% | 708,900 |
| 2026-04-06 | 5045.00 | 5172.00 | 5034.00 | 5139.00 | +2.23% | 1,239,400 |
| 2026-04-03 | 5032.00 | 5065.00 | 4995.00 | 5027.00 | -0.10% | 742,700 |
| 2026-04-02 | 5146.00 | 5180.00 | 5003.00 | 5032.00 | -1.62% | 1,385,200 |
| 2026-04-01 | 4941.00 | 5115.00 | 4909.00 | 5115.00 | +5.01% | 1,278,600 |
| 2026-03-31 | 4871.00 | 4953.00 | 4845.00 | 4871.00 | -0.18% | 1,191,400 |
| 2026-03-30 | 4714.00 | 4880.00 | 4705.00 | 4880.00 | -1.63% | 1,250,700 |
| 2026-03-27 | 4961.00 | 4998.00 | 4934.00 | 4961.00 | +0.79% | 1,371,600 |
| 2026-03-26 | 4916.00 | 4930.00 | 4860.00 | 4922.00 | +1.03% | 974,000 |
| 2026-03-25 | 4879.00 | 4910.00 | 4854.00 | 4872.00 | +1.31% | 824,300 |
| 2026-03-24 | 4751.00 | 4809.00 | 4736.00 | 4809.00 | +2.73% | 783,400 |
| 2026-03-23 | 4700.00 | 4718.00 | 4633.00 | 4681.00 | -1.74% | 1,174,300 |
| 2026-03-19 | 4832.00 | 4873.00 | 4764.00 | 4764.00 | -3.66% | 1,416,500 |
| 2026-03-18 | 4870.00 | 4948.00 | 4869.00 | 4945.00 | +1.71% | 838,600 |
| 2026-03-17 | 4798.00 | 4862.00 | 4791.00 | 4862.00 | +2.53% | 1,072,100 |
| 2026-03-16 | 4800.00 | 4819.00 | 4736.00 | 4742.00 | -1.80% | 925,800 |
| 2026-03-13 | 4732.00 | 4873.00 | 4731.00 | 4829.00 | +0.67% | 1,263,200 |
| 2026-03-12 | 4855.00 | 4877.00 | 4773.00 | 4797.00 | -2.38% | 1,201,900 |
| 2026-03-11 | 4893.00 | 4974.00 | 4869.00 | 4914.00 | +1.32% | 725,400 |
| 2026-03-10 | 4893.00 | 4903.00 | 4821.00 | 4850.00 | +0.60% | 1,011,600 |
| 2026-03-09 | 4662.00 | 4855.00 | 4660.00 | 4821.00 | -0.80% | 1,339,600 |
| 2026-03-06 | 4791.00 | 4894.00 | 4768.00 | 4860.00 | -0.72% | 1,433,200 |
| 2026-03-05 | 4935.00 | 4979.00 | 4872.00 | 4895.00 | +1.85% | 1,194,900 |
| 2026-03-04 | 4835.00 | 4845.00 | 4734.00 | 4806.00 | -3.57% | 1,672,900 |
| 2026-03-03 | 5055.00 | 5107.00 | 4948.00 | 4984.00 | -2.24% | 1,150,300 |
| 2026-03-02 | 5102.00 | 5145.00 | 5045.00 | 5098.00 | -2.73% | 1,245,100 |
| 2026-02-27 | 5118.00 | 5243.00 | 5114.00 | 5241.00 | +1.57% | 1,779,900 |
| 2026-02-26 | 5174.00 | 5238.00 | 5152.00 | 5160.00 | -0.17% | 1,336,400 |
| 2026-02-25 | 5125.00 | 5176.00 | 5085.00 | 5169.00 | +1.81% | 1,627,400 |
| 2026-02-24 | 5100.00 | 5130.00 | 4966.00 | 5077.00 | -0.72% | 1,544,100 |
| 2026-02-20 | 5118.00 | 5146.00 | 5072.00 | 5114.00 | +0.27% | 1,480,400 |
| 2026-02-19 | 5055.00 | 5100.00 | 5016.00 | 5100.00 | +0.02% | 1,069,900 |
| 2026-02-18 | 5051.00 | 5135.00 | 5040.00 | 5099.00 | +1.98% | 1,392,500 |
| 2026-02-17 | 4975.00 | 5007.00 | 4937.00 | 5000.00 | +0.04% | 1,138,000 |
| 2026-02-16 | 5101.00 | 5129.00 | 4974.00 | 4998.00 | -1.34% | 1,478,000 |
| 2026-02-13 | 4974.00 | 5103.00 | 4960.00 | 5066.00 | +2.14% | 3,018,600 |
| 2026-02-12 | 4868.00 | 4960.00 | 4782.00 | 4960.00 | +2.56% | 2,364,800 |
| 2026-02-10 | 4530.00 | 4836.00 | 4516.00 | 4836.00 | +5.98% | 3,233,200 |
| 2026-02-09 | 4616.00 | 4657.00 | 4545.00 | 4563.00 | +1.81% | 2,829,900 |
| 2026-02-06 | 4536.00 | 4544.00 | 4448.00 | 4482.00 | -1.71% | 1,394,600 |
| 2026-02-05 | 4550.00 | 4628.00 | 4529.00 | 4560.00 | +2.66% | 1,810,500 |
| 2026-02-04 | 4403.00 | 4467.00 | 4382.00 | 4442.00 | +0.61% | 1,382,000 |
| 2026-02-03 | 4417.00 | 4472.00 | 4394.00 | 4415.00 | +0.50% | 1,284,900 |
| 2026-02-02 | 4415.00 | 4437.00 | 4350.00 | 4393.00 | +1.90% | 1,184,600 |
| 2026-01-30 | 4293.00 | 4332.00 | 4271.00 | 4311.00 | +0.96% | 1,725,000 |
| 2026-01-29 | 4252.00 | 4297.00 | 4211.00 | 4270.00 | -1.39% | 1,641,900 |
| 2026-01-28 | 4365.00 | 4399.00 | 4298.00 | 4330.00 | -1.99% | 1,848,500 |
| 2026-01-27 | 4460.00 | 4470.00 | 4401.00 | 4418.00 | -1.80% | 1,157,200 |
| 2026-01-26 | 4475.00 | 4510.00 | 4446.00 | 4499.00 | -1.75% | 1,402,500 |
| 2026-01-23 | 4500.00 | 4588.00 | 4475.00 | 4579.00 | +1.78% | 1,405,900 |
| 2026-01-22 | 4485.00 | 4524.00 | 4462.00 | 4499.00 | +0.92% | 1,180,100 |
| 2026-01-21 | 4420.00 | 4459.00 | 4394.00 | 4458.00 | -0.38% | 1,356,200 |
| 2026-01-20 | 4434.00 | 4497.00 | 4406.00 | 4475.00 | +0.49% | 1,547,500 |
| 2026-01-19 | 4483.00 | 4494.00 | 4416.00 | 4453.00 | -1.37% | 1,394,300 |
| 2026-01-16 | 4558.00 | 4564.00 | 4480.00 | 4515.00 | -1.87% | 2,129,300 |
| 2026-01-15 | 4655.00 | 4659.00 | 4590.00 | 4601.00 | -1.71% | 1,668,000 |
| 2026-01-14 | 4721.00 | 4762.00 | 4681.00 | 4681.00 | -0.78% | 1,194,800 |
| 2026-01-13 | 4789.00 | 4807.00 | 4718.00 | 4718.00 | -1.03% | 1,150,300 |
| 2026-01-09 | 4744.00 | 4790.00 | 4735.00 | 4767.00 | +0.27% | 1,102,600 |
| 2026-01-08 | 4760.00 | 4792.00 | 4737.00 | 4754.00 | +0.72% | 943,900 |
| 2026-01-07 | 4733.00 | 4791.00 | 4707.00 | 4720.00 | -0.86% | 1,228,800 |
| 2026-01-06 | 4754.00 | 4815.00 | 4736.00 | 4761.00 | -0.54% | 1,261,000 |
| 2026-01-05 | 4708.00 | 4798.00 | 4700.00 | 4787.00 | +2.73% | 1,516,500 |
| 2025-12-30 | 4709.00 | 4729.00 | 4655.00 | 4660.00 | -0.89% | 846,600 |
| 2025-12-29 | 4696.00 | 4709.00 | 4655.00 | 4702.00 | -0.02% | 859,800 |
| 2025-12-26 | 4665.00 | 4717.00 | 4655.00 | 4703.00 | +1.58% | 948,400 |
| 2025-12-25 | 4646.00 | 4665.00 | 4620.00 | 4630.00 | +0.48% | 501,600 |
| 2025-12-24 | 4580.00 | 4628.00 | 4575.00 | 4608.00 | +1.16% | 1,009,600 |
| 2025-12-23 | 4514.00 | 4564.00 | 4508.00 | 4555.00 | +0.95% | 784,200 |
| 2025-12-22 | 4508.00 | 4531.00 | 4461.00 | 4512.00 | +0.09% | 1,188,500 |
| 2025-12-19 | 4573.00 | 4583.00 | 4494.00 | 4508.00 | -1.64% | 1,764,600 |
| 2025-12-18 | 4565.00 | 4633.00 | 4531.00 | 4583.00 | +1.48% | 1,169,000 |
| 2025-12-17 | 4585.00 | 4586.00 | 4466.00 | 4516.00 | -2.25% | 1,254,400 |
| 2025-12-16 | 4635.00 | 4658.00 | 4618.00 | 4620.00 | -0.28% | 756,500 |
| 2025-12-15 | 4577.00 | 4634.00 | 4569.00 | 4633.00 | +1.56% | 801,300 |
| 2025-12-12 | 4609.00 | 4659.00 | 4553.00 | 4562.00 | -0.93% | 1,349,300 |
| 2025-12-11 | 4700.00 | 4708.00 | 4581.00 | 4605.00 | -2.15% | 1,088,500 |
| 2025-12-10 | 4684.00 | 4759.00 | 4680.00 | 4706.00 | +0.36% | 948,100 |
| 2025-12-09 | 4653.00 | 4707.00 | 4653.00 | 4689.00 | +0.34% | 739,400 |
| 2025-12-08 | 4669.00 | 4675.00 | 4614.00 | 4673.00 | +0.11% | 989,500 |
| 2025-12-05 | 4660.00 | 4686.00 | 4633.00 | 4668.00 | -0.87% | 848,500 |
| 2025-12-04 | 4651.00 | 4709.00 | 4627.00 | 4709.00 | +0.56% | 909,900 |
| 2025-12-03 | 4690.00 | 4722.00 | 4665.00 | 4683.00 | -1.14% | 888,400 |
| 2025-12-02 | 4725.00 | 4751.00 | 4677.00 | 4737.00 | -1.11% | 1,112,600 |
| 2025-12-01 | 4845.00 | 4872.00 | 4740.00 | 4790.00 | -2.19% | 1,149,000 |
| 2025-11-28 | 4845.00 | 4935.00 | 4807.00 | 4897.00 | +0.04% | 1,933,600 |
| 2025-11-27 | 4936.00 | 4996.00 | 4881.00 | 4895.00 | -2.70% | 1,188,600 |
| 2025-11-26 | 5050.00 | 5148.00 | 4958.00 | 5031.00 | +0.16% | 2,024,600 |
| 2025-11-25 | 4783.00 | 5034.00 | 4737.00 | 5023.00 | +7.40% | 3,703,300 |
| 2025-11-21 | 4640.00 | 4688.00 | 4627.00 | 4677.00 | -0.21% | 1,716,100 |
| 2025-11-20 | 4694.00 | 4763.00 | 4657.00 | 4687.00 | -0.15% | 1,484,600 |
| 2025-11-19 | 4649.00 | 4792.00 | 4632.00 | 4694.00 | +2.51% | 1,876,900 |
| 2025-11-18 | 4657.00 | 4687.00 | 4568.00 | 4579.00 | -2.05% | 1,233,800 |
| 2025-11-17 | 4629.00 | 4733.00 | 4617.00 | 4675.00 | +1.61% | 1,469,700 |
| 2025-11-14 | 4573.00 | 4772.00 | 4520.00 | 4601.00 | +2.18% | 2,305,200 |
| 2025-11-13 | 4442.00 | 4503.00 | 4425.00 | 4503.00 | +1.40% | 1,844,700 |
| 2025-11-12 | 4523.00 | 4575.00 | 4441.00 | 4441.00 | +1.35% | 1,510,300 |
| 2025-11-11 | 4405.00 | 4432.00 | 4358.00 | 4382.00 | -0.23% | 996,600 |
| 2025-11-10 | 4400.00 | 4442.00 | 4376.00 | 4392.00 | +0.11% | 991,400 |
| 2025-11-07 | 4344.00 | 4424.00 | 4326.00 | 4387.00 | +0.53% | 1,477,600 |
| 2025-11-06 | 4330.00 | 4427.00 | 4293.00 | 4364.00 | +0.48% | 1,562,800 |
| 2025-11-05 | 4560.00 | 4600.00 | 4295.00 | 4343.00 | -4.19% | 2,456,700 |
| 2025-11-04 | 4558.00 | 4603.00 | 4502.00 | 4533.00 | -0.81% | 1,296,700 |
| 2025-10-31 | 4571.00 | 4591.00 | 4520.00 | 4570.00 | +0.04% | 1,277,900 |
| 2025-10-30 | 4500.00 | 4570.00 | 4481.00 | 4568.00 | +0.84% | 1,375,600 |
| 2025-10-29 | 4600.00 | 4640.00 | 4497.00 | 4530.00 | -1.09% | 1,033,600 |
| 2025-10-28 | 4587.00 | 4609.00 | 4553.00 | 4580.00 | -0.67% | 847,200 |
| 2025-10-27 | 4554.00 | 4611.00 | 4535.00 | 4611.00 | +2.26% | 1,262,300 |
| 2025-10-24 | 4550.00 | 4574.00 | 4509.00 | 4509.00 | -0.64% | 908,000 |
| 2025-10-23 | 4530.00 | 4561.00 | 4520.00 | 4538.00 | -0.68% | 991,200 |
| 2025-10-22 | 4578.00 | 4622.00 | 4569.00 | 4569.00 | -0.78% | 1,191,100 |
| 2025-10-21 | 4641.00 | 4671.00 | 4590.00 | 4605.00 | -1.37% | 1,053,400 |
| 2025-10-20 | 4638.00 | 4680.00 | 4612.00 | 4669.00 | +2.98% | 956,200 |
| 2025-10-17 | 4490.00 | 4567.00 | 4490.00 | 4534.00 | +0.15% | 942,900 |
| 2025-10-16 | 4570.00 | 4570.00 | 4490.00 | 4527.00 | +0.49% | 998,400 |
| 2025-10-15 | 4492.00 | 4531.00 | 4488.00 | 4505.00 | +0.94% | 993,100 |
| 2025-10-14 | 4490.00 | 4570.00 | 4429.00 | 4463.00 | -3.21% | 1,733,200 |
| 2025-10-10 | 4765.00 | 4777.00 | 4573.00 | 4611.00 | -2.27% | 1,984,300 |
| 2025-10-09 | 4731.00 | 4755.00 | 4690.00 | 4718.00 | -1.32% | 1,659,500 |
| 2025-10-08 | 4889.00 | 4914.00 | 4781.00 | 4781.00 | -1.36% | 1,192,800 |
| 2025-10-07 | 4859.00 | 4894.00 | 4825.00 | 4847.00 | -0.59% | 1,251,400 |
| 2025-10-06 | 4880.00 | 4939.00 | 4866.00 | 4876.00 | +1.75% | 1,556,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+11.20%). Schwächster Monat: Mai (-7.63%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Eisai Co.,Ltd. (4523.T)?
4920.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4523.T?
5243.00 im Hoch und 3660.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Eisai Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 4523.T der Jul (Durchschnitt +11.20%), der schwächste der Mai (Durchschnitt -7.63%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.