4523.T
Eisai Co., Ltd.
09:30:00
3902 ¥
0.0000 (%0.00)
Önceki Kapanış: 3969
Düşük₺3872
Yüksek₺3944
4523.T: Eisai Co., Ltd. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.379,144
KAPANIŞ 4.374,9095
En Düşük
DÜŞÜK 3.463
En Yüksek
YÜKSEK 5.349
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.339 | 4.376 | 4.306 | 4.371 |
| 07.01.2025 | 4.390 | 4.433 | 4.352 | 4.414 |
| 08.01.2025 | 4.425 | 4.441 | 4.352 | 4.358 |
| 09.01.2025 | 4.350 | 4.380 | 4.323 | 4.375 |
| 10.01.2025 | 4.382 | 4.395 | 4.257 | 4.259 |
| 14.01.2025 | 4.248 | 4.287 | 4.221 | 4.283 |
| 15.01.2025 | 4.297 | 4.310 | 4.207 | 4.212 |
| 16.01.2025 | 4.250 | 4.312 | 4.222 | 4.222 |
| 17.01.2025 | 4.220 | 4.252 | 4.195 | 4.240 |
| 20.01.2025 | 4.251 | 4.275 | 4.226 | 4.226 |
| 21.01.2025 | 4.256 | 4.276 | 4.239 | 4.259 |
| 22.01.2025 | 4.350 | 4.438 | 4.343 | 4.421 |
| 23.01.2025 | 4.403 | 4.523 | 4.399 | 4.486 |
| 24.01.2025 | 4.506 | 4.573 | 4.491 | 4.528 |
| 27.01.2025 | 4.629 | 4.696 | 4.615 | 4.676 |
| 28.01.2025 | 4.679 | 4.733 | 4.667 | 4.709 |
| 29.01.2025 | 4.710 | 4.715 | 4.601 | 4.631 |
| 30.01.2025 | 4.601 | 4.645 | 4.594 | 4.635 |
| 31.01.2025 | 4.646 | 4.652 | 4.609 | 4.621 |
| 03.02.2025 | 4.455 | 4.463 | 4.392 | 4.424 |
| 04.02.2025 | 4.492 | 4.516 | 4.448 | 4.456 |
| 05.02.2025 | 4.419 | 4.430 | 4.352 | 4.377 |
| 06.02.2025 | 4.391 | 4.512 | 4.391 | 4.501 |
| 07.02.2025 | 4.467 | 4.674 | 4.448 | 4.506 |
| 10.02.2025 | 4.502 | 4.542 | 4.370 | 4.452 |
| 12.02.2025 | 4.445 | 4.449 | 4.305 | 4.309 |
| 13.02.2025 | 4.402 | 4.485 | 4.402 | 4.419 |
| 14.02.2025 | 4.413 | 4.428 | 4.330 | 4.365 |
| 17.02.2025 | 4.373 | 4.389 | 4.347 | 4.360 |
| 18.02.2025 | 4.335 | 4.384 | 4.293 | 4.372 |
| 19.02.2025 | 4.364 | 4.380 | 4.315 | 4.321 |
| 20.02.2025 | 4.315 | 4.328 | 4.227 | 4.242 |
| 21.02.2025 | 4.260 | 4.305 | 4.250 | 4.279 |
| 25.02.2025 | 4.279 | 4.377 | 4.277 | 4.372 |
| 26.02.2025 | 4.400 | 4.440 | 4.370 | 4.440 |
| 27.02.2025 | 4.432 | 4.450 | 4.398 | 4.427 |
| 28.02.2025 | 4.400 | 4.417 | 4.280 | 4.309 |
| 03.03.2025 | 4.379 | 4.381 | 4.257 | 4.290 |
| 04.03.2025 | 4.245 | 4.303 | 4.225 | 4.241 |
| 05.03.2025 | 4.270 | 4.287 | 4.224 | 4.261 |
| 06.03.2025 | 4.268 | 4.308 | 4.245 | 4.308 |
| 07.03.2025 | 4.260 | 4.282 | 4.215 | 4.231 |
| 10.03.2025 | 4.250 | 4.287 | 4.233 | 4.286 |
| 11.03.2025 | 4.259 | 4.299 | 4.245 | 4.270 |
| 12.03.2025 | 4.235 | 4.273 | 4.207 | 4.268 |
| 13.03.2025 | 4.257 | 4.268 | 4.229 | 4.257 |
| 14.03.2025 | 4.226 | 4.279 | 4.220 | 4.273 |
| 17.03.2025 | 4.274 | 4.320 | 4.268 | 4.307 |
| 18.03.2025 | 4.344 | 4.344 | 4.290 | 4.300 |
| 19.03.2025 | 4.341 | 4.377 | 4.327 | 4.347 |
| 21.03.2025 | 4.322 | 4.350 | 4.290 | 4.332 |
| 24.03.2025 | 4.356 | 4.365 | 4.310 | 4.310 |
| 25.03.2025 | 4.311 | 4.335 | 4.293 | 4.321 |
| 26.03.2025 | 4.300 | 4.348 | 4.298 | 4.321 |
| 27.03.2025 | 4.329 | 4.370 | 4.317 | 4.370 |
| 28.03.2025 | 4.300 | 4.316 | 4.260 | 4.307 |
| 31.03.2025 | 4.247 | 4.249 | 4.142 | 4.145 |
| 01.04.2025 | 4.145 | 4.185 | 4.102 | 4.105 |
| 02.04.2025 | 4.101 | 4.121 | 3.925 | 3.925 |
| 03.04.2025 | 3.800 | 3.941 | 3.792 | 3.905 |
| 04.04.2025 | 3.895 | 4.013 | 3.891 | 3.942 |
| 07.04.2025 | 3.750 | 3.757 | 3.650 | 3.674 |
| 08.04.2025 | 3.744 | 3.781 | 3.710 | 3.738 |
| 09.04.2025 | 3.668 | 3.673 | 3.463 | 3.502 |
| 10.04.2025 | 3.712 | 3.725 | 3.640 | 3.716 |
| 11.04.2025 | 3.514 | 3.570 | 3.468 | 3.550 |
| 14.04.2025 | 3.619 | 3.714 | 3.610 | 3.696 |
| 15.04.2025 | 3.719 | 3.766 | 3.709 | 3.727 |
| 16.04.2025 | 3.745 | 3.910 | 3.734 | 3.865 |
| 17.04.2025 | 3.873 | 3.888 | 3.828 | 3.888 |
| 18.04.2025 | 3.996 | 3.997 | 3.926 | 3.983 |
| 21.04.2025 | 3.990 | 4.015 | 3.968 | 3.976 |
| 22.04.2025 | 3.986 | 4.038 | 3.966 | 4.038 |
| 23.04.2025 | 4.094 | 4.094 | 4.040 | 4.072 |
| 24.04.2025 | 4.095 | 4.098 | 4.037 | 4.055 |
| 25.04.2025 | 4.098 | 4.098 | 4.056 | 4.073 |
| 28.04.2025 | 4.107 | 4.146 | 4.041 | 4.076 |
| 30.04.2025 | 4.099 | 4.136 | 4.038 | 4.118 |
| 01.05.2025 | 4.128 | 4.164 | 4.107 | 4.151 |
| 02.05.2025 | 4.170 | 4.280 | 4.160 | 4.271 |
| 07.05.2025 | 4.229 | 4.244 | 4.050 | 4.066 |
| 08.05.2025 | 4.109 | 4.125 | 4.018 | 4.018 |
| 09.05.2025 | 4.068 | 4.080 | 4.017 | 4.050 |
| 12.05.2025 | 4.000 | 4.006 | 3.883 | 3.890 |
| 13.05.2025 | 3.994 | 4.004 | 3.957 | 3.999 |
| 14.05.2025 | 3.920 | 3.922 | 3.881 | 3.881 |
| 15.05.2025 | 3.810 | 3.912 | 3.667 | 3.667 |
| 16.05.2025 | 3.670 | 3.748 | 3.659 | 3.731 |
| 19.05.2025 | 3.801 | 3.863 | 3.781 | 3.796 |
| 20.05.2025 | 3.875 | 3.924 | 3.831 | 3.856 |
| 21.05.2025 | 3.877 | 3.972 | 3.868 | 3.972 |
| 22.05.2025 | 3.940 | 4.079 | 3.935 | 3.974 |
| 23.05.2025 | 3.973 | 3.991 | 3.878 | 3.878 |
| 26.05.2025 | 3.895 | 3.900 | 3.855 | 3.870 |
| 27.05.2025 | 3.888 | 3.924 | 3.875 | 3.922 |
| 28.05.2025 | 3.947 | 3.951 | 3.911 | 3.926 |
| 29.05.2025 | 3.935 | 4.067 | 3.931 | 4.042 |
| 30.05.2025 | 4.042 | 4.180 | 4.033 | 4.141 |
| 02.06.2025 | 4.110 | 4.129 | 4.026 | 4.061 |
| 03.06.2025 | 4.070 | 4.144 | 4.032 | 4.081 |
| 04.06.2025 | 4.071 | 4.114 | 4.038 | 4.054 |
| 05.06.2025 | 4.023 | 4.059 | 3.996 | 4.001 |
| 06.06.2025 | 4.010 | 4.030 | 3.946 | 3.948 |
| 09.06.2025 | 3.985 | 4.018 | 3.968 | 3.984 |
| 10.06.2025 | 4.005 | 4.030 | 3.965 | 4.018 |
| 11.06.2025 | 4.078 | 4.120 | 4.031 | 4.080 |
| 12.06.2025 | 4.050 | 4.128 | 4.041 | 4.128 |
| 13.06.2025 | 4.136 | 4.137 | 4.035 | 4.054 |
| 16.06.2025 | 4.071 | 4.087 | 4.019 | 4.030 |
| 17.06.2025 | 4.000 | 4.019 | 3.983 | 4.006 |
| 18.06.2025 | 3.980 | 4.035 | 3.964 | 4.033 |
| 19.06.2025 | 4.025 | 4.028 | 3.986 | 3.986 |
| 20.06.2025 | 4.000 | 4.021 | 3.938 | 3.944 |
| 23.06.2025 | 3.921 | 3.951 | 3.884 | 3.951 |
| 24.06.2025 | 3.982 | 4.020 | 3.962 | 3.985 |
| 25.06.2025 | 4.010 | 4.023 | 3.965 | 3.966 |
| 26.06.2025 | 3.966 | 4.027 | 3.945 | 4.027 |
| 27.06.2025 | 4.040 | 4.114 | 4.028 | 4.078 |
| 30.06.2025 | 4.065 | 4.157 | 4.044 | 4.148 |
| 01.07.2025 | 4.122 | 4.140 | 4.060 | 4.073 |
| 02.07.2025 | 4.064 | 4.090 | 4.028 | 4.079 |
| 03.07.2025 | 4.102 | 4.132 | 4.045 | 4.110 |
| 04.07.2025 | 4.080 | 4.145 | 4.080 | 4.130 |
| 07.07.2025 | 4.110 | 4.135 | 4.044 | 4.044 |
| 08.07.2025 | 3.999 | 4.026 | 3.979 | 4.000 |
| 09.07.2025 | 4.070 | 4.104 | 3.932 | 4.044 |
| 10.07.2025 | 4.021 | 4.027 | 3.954 | 3.966 |
| 11.07.2025 | 3.965 | 4.014 | 3.924 | 3.996 |
| 14.07.2025 | 3.951 | 3.992 | 3.944 | 3.958 |
| 15.07.2025 | 3.990 | 4.029 | 3.942 | 3.942 |
| 16.07.2025 | 3.951 | 3.967 | 3.910 | 3.923 |
| 17.07.2025 | 3.901 | 3.947 | 3.886 | 3.940 |
| 18.07.2025 | 3.971 | 3.986 | 3.930 | 3.948 |
| 22.07.2025 | 3.910 | 3.925 | 3.832 | 3.832 |
| 23.07.2025 | 3.870 | 4.137 | 3.863 | 4.120 |
| 24.07.2025 | 4.170 | 4.219 | 4.159 | 4.182 |
| 25.07.2025 | 4.199 | 4.204 | 4.153 | 4.180 |
| 28.07.2025 | 4.180 | 4.229 | 4.175 | 4.221 |
| 29.07.2025 | 4.200 | 4.282 | 4.199 | 4.251 |
| 30.07.2025 | 4.245 | 4.265 | 4.177 | 4.200 |
| 31.07.2025 | 4.181 | 4.273 | 4.160 | 4.273 |
| 01.08.2025 | 4.281 | 4.324 | 4.226 | 4.251 |
| 04.08.2025 | 4.210 | 4.304 | 4.193 | 4.304 |
| 05.08.2025 | 4.295 | 4.434 | 4.246 | 4.319 |
| 06.08.2025 | 4.435 | 4.449 | 4.192 | 4.249 |
| 07.08.2025 | 4.231 | 4.353 | 4.217 | 4.340 |
| 08.08.2025 | 4.352 | 4.401 | 4.284 | 4.400 |
| 12.08.2025 | 4.432 | 4.499 | 4.426 | 4.488 |
| 13.08.2025 | 4.495 | 4.563 | 4.490 | 4.542 |
| 14.08.2025 | 4.580 | 4.645 | 4.519 | 4.543 |
| 15.08.2025 | 4.584 | 4.640 | 4.573 | 4.638 |
| 18.08.2025 | 4.700 | 4.721 | 4.656 | 4.661 |
| 19.08.2025 | 4.720 | 4.798 | 4.700 | 4.758 |
| 20.08.2025 | 4.799 | 4.820 | 4.711 | 4.734 |
| 21.08.2025 | 4.704 | 4.715 | 4.608 | 4.635 |
| 22.08.2025 | 4.636 | 4.688 | 4.632 | 4.676 |
| 25.08.2025 | 4.677 | 4.745 | 4.661 | 4.733 |
| 26.08.2025 | 4.761 | 4.770 | 4.616 | 4.645 |
| 27.08.2025 | 4.650 | 4.675 | 4.561 | 4.621 |
| 28.08.2025 | 4.634 | 4.655 | 4.578 | 4.597 |
| 29.08.2025 | 4.591 | 4.617 | 4.537 | 4.538 |
| 01.09.2025 | 4.640 | 4.736 | 4.624 | 4.699 |
| 02.09.2025 | 4.720 | 4.740 | 4.655 | 4.684 |
| 03.09.2025 | 4.722 | 4.850 | 4.711 | 4.850 |
| 04.09.2025 | 4.961 | 5.012 | 4.882 | 5.012 |
| 05.09.2025 | 5.020 | 5.137 | 5.002 | 5.137 |
| 08.09.2025 | 5.254 | 5.346 | 5.237 | 5.322 |
| 09.09.2025 | 5.328 | 5.349 | 5.277 | 5.290 |
| 10.09.2025 | 5.239 | 5.264 | 5.149 | 5.149 |
| 11.09.2025 | 5.100 | 5.197 | 5.090 | 5.183 |
| 12.09.2025 | 5.283 | 5.283 | 5.215 | 5.247 |
| 16.09.2025 | 5.227 | 5.252 | 5.174 | 5.183 |
| 17.09.2025 | 5.183 | 5.191 | 5.096 | 5.107 |
| 18.09.2025 | 5.120 | 5.183 | 5.119 | 5.162 |
| 19.09.2025 | 5.188 | 5.248 | 5.133 | 5.161 |
| 22.09.2025 | 5.144 | 5.223 | 5.120 | 5.180 |
| 24.09.2025 | 5.250 | 5.276 | 5.173 | 5.241 |
| 25.09.2025 | 5.255 | 5.263 | 5.131 | 5.154 |
| 26.09.2025 | 5.094 | 5.134 | 5.072 | 5.101 |
| 29.09.2025 | 5.080 | 5.083 | 4.921 | 4.956 |
| 30.09.2025 | 4.959 | 5.006 | 4.935 | 4.975 |
| 01.10.2025 | 5.021 | 5.042 | 4.871 | 4.888 |
| 02.10.2025 | 4.940 | 4.962 | 4.851 | 4.889 |
| 03.10.2025 | 4.845 | 4.858 | 4.752 | 4.792 |
| 06.10.2025 | 4.880 | 4.939 | 4.866 | 4.876 |
| 07.10.2025 | 4.859 | 4.894 | 4.825 | 4.847 |
| 08.10.2025 | 4.889 | 4.914 | 4.781 | 4.781 |
| 09.10.2025 | 4.731 | 4.755 | 4.690 | 4.718 |
| 10.10.2025 | 4.765 | 4.777 | 4.573 | 4.611 |
| 14.10.2025 | 4.490 | 4.570 | 4.429 | 4.463 |
| 15.10.2025 | 4.492 | 4.531 | 4.488 | 4.505 |
| 16.10.2025 | 4.570 | 4.570 | 4.490 | 4.527 |
| 17.10.2025 | 4.490 | 4.567 | 4.490 | 4.534 |
| 20.10.2025 | 4.638 | 4.680 | 4.612 | 4.669 |
| 21.10.2025 | 4.641 | 4.671 | 4.590 | 4.605 |
| 22.10.2025 | 4.578 | 4.622 | 4.569 | 4.569 |
| 23.10.2025 | 4.530 | 4.561 | 4.520 | 4.538 |
| 24.10.2025 | 4.550 | 4.574 | 4.509 | 4.509 |
| 27.10.2025 | 4.554 | 4.611 | 4.535 | 4.611 |
| 28.10.2025 | 4.587 | 4.609 | 4.553 | 4.580 |
| 29.10.2025 | 4.600 | 4.640 | 4.497 | 4.530 |
| 30.10.2025 | 4.500 | 4.570 | 4.481 | 4.568 |
| 31.10.2025 | 4.571 | 4.591 | 4.520 | 4.570 |
| 04.11.2025 | 4.558 | 4.603 | 4.502 | 4.533 |
| 05.11.2025 | 4.560 | 4.600 | 4.295 | 4.343 |
| 06.11.2025 | 4.330 | 4.427 | 4.293 | 4.364 |
| 07.11.2025 | 4.344 | 4.424 | 4.326 | 4.387 |
| 10.11.2025 | 4.400 | 4.442 | 4.376 | 4.392 |
| 11.11.2025 | 4.405 | 4.432 | 4.358 | 4.382 |
| 12.11.2025 | 4.523 | 4.575 | 4.441 | 4.441 |
| 13.11.2025 | 4.442 | 4.503 | 4.425 | 4.503 |
| 14.11.2025 | 4.573 | 4.772 | 4.520 | 4.601 |
| 17.11.2025 | 4.629 | 4.733 | 4.617 | 4.675 |
| 18.11.2025 | 4.657 | 4.687 | 4.568 | 4.579 |
| 19.11.2025 | 4.649 | 4.792 | 4.632 | 4.694 |
| 20.11.2025 | 4.694 | 4.763 | 4.657 | 4.687 |
| 21.11.2025 | 4.640 | 4.688 | 4.627 | 4.677 |
| 25.11.2025 | 4.783 | 5.034 | 4.737 | 5.023 |
| 26.11.2025 | 5.050 | 5.148 | 4.958 | 5.031 |
| 27.11.2025 | 4.936 | 4.996 | 4.881 | 4.895 |
| 28.11.2025 | 4.845 | 4.935 | 4.807 | 4.897 |
| 01.12.2025 | 4.845 | 4.872 | 4.740 | 4.790 |
| 02.12.2025 | 4.725 | 4.751 | 4.677 | 4.737 |
| 03.12.2025 | 4.690 | 4.722 | 4.665 | 4.683 |
| 04.12.2025 | 4.651 | 4.709 | 4.627 | 4.709 |
| 05.12.2025 | 4.660 | 4.686 | 4.633 | 4.668 |
| 08.12.2025 | 4.669 | 4.675 | 4.614 | 4.673 |
| 09.12.2025 | 4.653 | 4.707 | 4.653 | 4.689 |
| 10.12.2025 | 4.684 | 4.759 | 4.680 | 4.706 |
| 11.12.2025 | 4.700 | 4.708 | 4.581 | 4.605 |
| 12.12.2025 | 4.609 | 4.659 | 4.553 | 4.562 |
| 15.12.2025 | 4.577 | 4.634 | 4.569 | 4.633 |
| 16.12.2025 | 4.635 | 4.658 | 4.618 | 4.620 |
| 17.12.2025 | 4.585 | 4.586 | 4.466 | 4.516 |
| 18.12.2025 | 4.565 | 4.633 | 4.531 | 4.583 |
| 19.12.2025 | 4.573 | 4.583 | 4.494 | 4.508 |
| 22.12.2025 | 4.508 | 4.531 | 4.461 | 4.512 |
| 23.12.2025 | 4.514 | 4.564 | 4.508 | 4.555 |
| 24.12.2025 | 4.580 | 4.628 | 4.575 | 4.608 |
| 25.12.2025 | 4.646 | 4.665 | 4.620 | 4.630 |
| 26.12.2025 | 4.665 | 4.717 | 4.655 | 4.703 |
| 29.12.2025 | 4.696 | 4.709 | 4.655 | 4.702 |
| 30.12.2025 | 4.709 | 4.729 | 4.655 | 4.660 |