Italia markets closed

Eisai Co., Ltd. (4523.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
6.256,00-154,00 (-2,40%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20246.310,006.339,006.220,006.256,006.256,002.535.100
13 giu 20246.590,006.616,006.341,006.410,006.410,001.660.400
12 giu 20246.520,006.602,006.509,006.583,006.583,001.142.200
11 giu 20246.665,006.705,006.527,006.649,006.649,002.969.200
10 giu 20246.726,006.929,006.712,006.872,006.872,00893.600
07 giu 20246.811,006.837,006.759,006.768,006.768,001.146.200
06 giu 20247.060,007.096,006.848,006.882,006.882,001.641.700
05 giu 20247.000,007.110,006.998,007.080,007.080,002.006.600
04 giu 20246.767,006.965,006.767,006.965,006.965,001.438.100
03 giu 20246.790,006.825,006.733,006.819,006.819,00910.300
31 mag 20246.680,006.762,006.656,006.753,006.753,001.967.300
30 mag 20246.598,006.628,006.432,006.575,006.575,001.299.700
29 mag 20246.707,006.750,006.665,006.666,006.666,00879.300
28 mag 20246.800,006.830,006.710,006.735,006.735,00860.300
27 mag 20246.811,006.825,006.686,006.781,006.781,00875.500
24 mag 20246.649,006.764,006.624,006.764,006.764,001.129.600
23 mag 20246.609,006.657,006.530,006.640,006.640,001.130.200
22 mag 20246.639,006.707,006.575,006.593,006.593,00933.000
21 mag 20246.630,006.669,006.540,006.639,006.639,001.202.100
20 mag 20246.693,006.712,006.620,006.655,006.655,001.468.900
17 mag 20246.793,006.801,006.646,006.779,006.779,001.426.000
16 mag 20246.940,007.077,006.828,006.866,006.866,002.516.400
15 mag 20246.850,006.974,006.684,006.864,006.864,003.523.300
14 mag 20246.793,006.886,006.749,006.847,006.847,001.234.200
13 mag 20246.775,006.786,006.699,006.764,006.764,00985.000
10 mag 20246.730,006.807,006.703,006.793,006.793,001.269.100
09 mag 20246.640,006.761,006.640,006.689,006.689,001.424.900
08 mag 20246.557,006.648,006.525,006.610,006.610,001.097.400
07 mag 20246.600,006.621,006.515,006.595,006.595,001.653.700
02 mag 20246.540,006.554,006.472,006.545,006.545,00995.400
01 mag 20246.472,006.607,006.411,006.549,006.549,001.404.000
30 apr 20246.309,006.515,006.267,006.502,006.502,002.085.800
26 apr 20246.200,006.248,006.136,006.240,006.240,001.179.200
25 apr 20246.250,006.333,006.176,006.259,006.259,002.587.700
24 apr 20246.117,006.173,006.047,006.089,006.089,001.168.700
23 apr 20246.150,006.160,006.043,006.090,006.090,00641.600
22 apr 20245.969,006.098,005.923,006.092,006.092,001.002.400
19 apr 20245.800,005.920,005.795,005.901,005.901,001.410.700
18 apr 20245.875,005.913,005.811,005.824,005.824,001.118.500
17 apr 20246.037,006.040,005.901,005.904,005.904,001.041.800
16 apr 20245.950,006.052,005.928,006.052,006.052,00797.900
15 apr 20245.971,006.026,005.928,006.012,006.012,00648.000
12 apr 20246.023,006.045,005.971,006.041,006.041,00776.900
11 apr 20245.950,006.004,005.923,005.969,005.969,00754.600
10 apr 20246.106,006.130,006.018,006.018,006.018,00622.900
09 apr 20246.143,006.143,006.066,006.130,006.130,00765.600
08 apr 20246.140,006.185,006.068,006.119,006.119,00787.000
05 apr 20246.013,006.104,005.985,006.104,006.104,00894.500
04 apr 20246.017,006.094,005.997,006.046,006.046,001.109.400
03 apr 20246.050,006.050,005.885,005.940,005.940,001.885.100
02 apr 20246.102,006.128,006.047,006.090,006.090,001.115.900
01 apr 20246.250,006.283,006.079,006.079,006.079,001.099.500
29 mar 20246.250,006.267,006.209,006.210,006.210,00385.100
28 mar 20246.345,006.350,006.221,006.231,006.231,001.040.200
28 mar 202480 Dividendo
27 mar 20246.401,006.426,006.312,006.400,006.320,001.230.900
26 mar 20246.280,006.374,006.237,006.355,006.275,56998.900
25 mar 20246.310,006.328,006.241,006.297,006.218,291.395.800
22 mar 20246.413,006.441,006.341,006.376,006.296,30949.300
21 mar 20246.380,006.415,006.335,006.401,006.320,991.038.800
19 mar 20246.388,006.397,006.265,006.330,006.250,881.349.200
18 mar 20246.380,006.468,006.351,006.447,006.366,411.175.700
15 mar 20246.227,006.331,006.185,006.307,006.228,161.181.600
14 mar 20246.398,006.398,006.221,006.248,006.169,901.605.500
13 mar 20246.449,006.549,006.432,006.488,006.406,901.638.600
12 mar 20246.385,006.486,006.307,006.476,006.395,051.482.700
11 mar 20246.383,006.522,006.312,006.372,006.292,352.730.200
08 mar 20246.170,006.383,006.124,006.300,006.221,253.246.900
07 mar 20246.100,006.137,006.031,006.070,005.994,132.069.900
06 mar 20246.095,006.141,006.055,006.092,006.015,851.419.700
05 mar 20246.180,006.199,006.068,006.094,006.017,831.785.800
04 mar 20246.248,006.288,006.191,006.240,006.162,001.209.800
01 mar 20246.253,006.328,006.211,006.211,006.133,361.329.900
29 feb 20246.281,006.290,006.213,006.254,006.175,831.387.200
28 feb 20246.200,006.369,006.192,006.316,006.237,051.584.800
27 feb 20246.219,006.267,006.186,006.242,006.163,981.246.800
26 feb 20246.141,006.283,006.140,006.239,006.161,011.465.300
22 feb 20246.170,006.190,006.131,006.159,006.082,011.534.500
21 feb 20246.268,006.272,006.166,006.198,006.120,521.541.900
20 feb 20246.265,006.309,006.241,006.268,006.189,651.312.500
19 feb 20246.414,006.420,006.277,006.297,006.218,291.229.100
16 feb 20246.360,006.469,006.336,006.427,006.346,661.519.000
15 feb 20246.494,006.521,006.262,006.300,006.221,252.284.900
14 feb 20246.662,006.667,006.492,006.554,006.472,081.459.100
13 feb 20246.600,006.694,006.566,006.686,006.602,431.701.500
09 feb 20246.538,006.629,006.494,006.606,006.523,431.725.300
08 feb 20246.501,006.528,006.381,006.502,006.420,731.759.600
07 feb 20246.379,006.595,006.374,006.521,006.439,492.541.000
06 feb 20246.855,006.862,006.474,006.479,006.398,014.418.800
05 feb 20246.813,006.856,006.750,006.828,006.742,651.398.600
02 feb 20246.940,006.953,006.791,006.800,006.715,001.904.500
01 feb 20246.970,006.999,006.915,006.934,006.847,331.356.900
31 gen 20246.993,007.030,006.937,006.998,006.910,521.498.800
30 gen 20247.091,007.151,007.019,007.019,006.931,261.306.400
29 gen 20247.011,007.090,006.994,007.041,006.952,991.125.500
26 gen 20246.988,007.034,006.947,006.955,006.868,061.026.000
25 gen 20246.997,007.036,006.897,006.951,006.864,111.303.900
24 gen 20246.993,007.038,006.961,007.015,006.927,311.255.000
23 gen 20247.056,007.117,006.997,007.011,006.923,361.378.900
22 gen 20247.000,007.039,006.971,007.009,006.921,391.670.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...