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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.609,2321
KAPANIŞ 4.607,5357
En Düşük
DÜŞÜK 3.660
En Yüksek
YÜKSEK 5.243
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.708 | 4.798 | 4.700 | 4.787 |
| 06.01.2026 | 4.754 | 4.815 | 4.736 | 4.761 |
| 07.01.2026 | 4.733 | 4.791 | 4.707 | 4.720 |
| 08.01.2026 | 4.760 | 4.792 | 4.737 | 4.754 |
| 09.01.2026 | 4.744 | 4.790 | 4.735 | 4.767 |
| 13.01.2026 | 4.789 | 4.807 | 4.718 | 4.718 |
| 14.01.2026 | 4.721 | 4.762 | 4.681 | 4.681 |
| 15.01.2026 | 4.655 | 4.659 | 4.590 | 4.601 |
| 16.01.2026 | 4.558 | 4.564 | 4.480 | 4.515 |
| 19.01.2026 | 4.483 | 4.494 | 4.416 | 4.453 |
| 20.01.2026 | 4.434 | 4.497 | 4.406 | 4.475 |
| 21.01.2026 | 4.420 | 4.459 | 4.394 | 4.458 |
| 22.01.2026 | 4.485 | 4.524 | 4.462 | 4.499 |
| 23.01.2026 | 4.500 | 4.588 | 4.475 | 4.579 |
| 26.01.2026 | 4.475 | 4.510 | 4.446 | 4.499 |
| 27.01.2026 | 4.460 | 4.470 | 4.401 | 4.418 |
| 28.01.2026 | 4.365 | 4.399 | 4.298 | 4.330 |
| 29.01.2026 | 4.252 | 4.297 | 4.211 | 4.270 |
| 30.01.2026 | 4.293 | 4.332 | 4.271 | 4.311 |
| 02.02.2026 | 4.415 | 4.437 | 4.350 | 4.393 |
| 03.02.2026 | 4.417 | 4.472 | 4.394 | 4.415 |
| 04.02.2026 | 4.403 | 4.467 | 4.382 | 4.442 |
| 05.02.2026 | 4.550 | 4.628 | 4.529 | 4.560 |
| 06.02.2026 | 4.536 | 4.544 | 4.448 | 4.482 |
| 09.02.2026 | 4.616 | 4.657 | 4.545 | 4.563 |
| 10.02.2026 | 4.530 | 4.836 | 4.516 | 4.836 |
| 12.02.2026 | 4.868 | 4.960 | 4.782 | 4.960 |
| 13.02.2026 | 4.974 | 5.103 | 4.960 | 5.066 |
| 16.02.2026 | 5.101 | 5.129 | 4.974 | 4.998 |
| 17.02.2026 | 4.975 | 5.007 | 4.937 | 5.000 |
| 18.02.2026 | 5.051 | 5.135 | 5.040 | 5.099 |
| 19.02.2026 | 5.055 | 5.100 | 5.016 | 5.100 |
| 20.02.2026 | 5.118 | 5.146 | 5.072 | 5.114 |
| 24.02.2026 | 5.100 | 5.130 | 4.966 | 5.077 |
| 25.02.2026 | 5.125 | 5.176 | 5.085 | 5.169 |
| 26.02.2026 | 5.174 | 5.238 | 5.152 | 5.160 |
| 27.02.2026 | 5.118 | 5.243 | 5.114 | 5.241 |
| 02.03.2026 | 5.102 | 5.145 | 5.045 | 5.098 |
| 03.03.2026 | 5.055 | 5.107 | 4.948 | 4.984 |
| 04.03.2026 | 4.835 | 4.845 | 4.734 | 4.806 |
| 05.03.2026 | 4.935 | 4.979 | 4.872 | 4.895 |
| 06.03.2026 | 4.791 | 4.894 | 4.768 | 4.860 |
| 09.03.2026 | 4.662 | 4.855 | 4.660 | 4.821 |
| 10.03.2026 | 4.893 | 4.903 | 4.821 | 4.850 |
| 11.03.2026 | 4.893 | 4.974 | 4.869 | 4.914 |
| 12.03.2026 | 4.855 | 4.877 | 4.773 | 4.797 |
| 13.03.2026 | 4.732 | 4.873 | 4.731 | 4.829 |
| 16.03.2026 | 4.800 | 4.819 | 4.736 | 4.742 |
| 17.03.2026 | 4.798 | 4.862 | 4.791 | 4.862 |
| 18.03.2026 | 4.870 | 4.948 | 4.869 | 4.945 |
| 19.03.2026 | 4.832 | 4.873 | 4.764 | 4.764 |
| 23.03.2026 | 4.700 | 4.718 | 4.633 | 4.681 |
| 24.03.2026 | 4.751 | 4.809 | 4.736 | 4.809 |
| 25.03.2026 | 4.879 | 4.910 | 4.854 | 4.872 |
| 26.03.2026 | 4.916 | 4.930 | 4.860 | 4.922 |
| 27.03.2026 | 4.961 | 4.998 | 4.934 | 4.961 |
| 30.03.2026 | 4.714 | 4.880 | 4.705 | 4.880 |
| 31.03.2026 | 4.871 | 4.953 | 4.845 | 4.871 |
| 01.04.2026 | 4.941 | 5.115 | 4.909 | 5.115 |
| 02.04.2026 | 5.146 | 5.180 | 5.003 | 5.032 |
| 03.04.2026 | 5.032 | 5.065 | 4.995 | 5.027 |
| 06.04.2026 | 5.045 | 5.172 | 5.034 | 5.139 |
| 07.04.2026 | 5.100 | 5.163 | 5.078 | 5.119 |
| 08.04.2026 | 5.200 | 5.229 | 5.152 | 5.155 |
| 09.04.2026 | 5.197 | 5.233 | 5.163 | 5.163 |
| 10.04.2026 | 5.115 | 5.165 | 5.016 | 5.025 |
| 13.04.2026 | 4.971 | 4.988 | 4.935 | 4.946 |
| 14.04.2026 | 4.934 | 4.955 | 4.850 | 4.850 |
| 15.04.2026 | 4.909 | 5.030 | 4.890 | 5.030 |
| 16.04.2026 | 5.060 | 5.077 | 5.020 | 5.020 |
| 17.04.2026 | 5.030 | 5.033 | 4.891 | 4.891 |
| 20.04.2026 | 4.920 | 4.924 | 4.863 | 4.910 |
| 21.04.2026 | 4.893 | 4.901 | 4.808 | 4.858 |
| 22.04.2026 | 4.874 | 4.960 | 4.825 | 4.846 |
| 23.04.2026 | 4.821 | 4.821 | 4.729 | 4.737 |
| 24.04.2026 | 4.733 | 4.778 | 4.715 | 4.735 |
| 27.04.2026 | 4.630 | 4.653 | 4.554 | 4.570 |
| 28.04.2026 | 4.634 | 4.635 | 4.539 | 4.605 |
| 30.04.2026 | 4.625 | 4.705 | 4.583 | 4.687 |
| 01.05.2026 | 4.653 | 4.694 | 4.600 | 4.688 |
| 07.05.2026 | 4.671 | 4.765 | 4.640 | 4.700 |
| 08.05.2026 | 4.761 | 4.761 | 4.638 | 4.677 |
| 11.05.2026 | 4.607 | 4.669 | 4.511 | 4.646 |
| 12.05.2026 | 4.690 | 4.737 | 4.639 | 4.649 |
| 13.05.2026 | 4.719 | 4.736 | 4.653 | 4.717 |
| 14.05.2026 | 4.726 | 4.748 | 4.664 | 4.721 |
| 15.05.2026 | 4.710 | 4.739 | 4.615 | 4.723 |
| 18.05.2026 | 4.513 | 4.529 | 4.351 | 4.429 |
| 19.05.2026 | 4.429 | 4.512 | 4.426 | 4.466 |
| 20.05.2026 | 4.466 | 4.470 | 4.231 | 4.245 |
| 21.05.2026 | 4.298 | 4.298 | 4.206 | 4.243 |
| 22.05.2026 | 4.220 | 4.249 | 4.157 | 4.157 |
| 25.05.2026 | 4.158 | 4.178 | 4.120 | 4.143 |
| 26.05.2026 | 4.101 | 4.104 | 3.952 | 3.980 |
| 27.05.2026 | 3.980 | 4.068 | 3.973 | 4.043 |
| 28.05.2026 | 4.032 | 4.057 | 3.901 | 3.901 |
| 29.05.2026 | 3.901 | 3.994 | 3.901 | 3.984 |
| 01.06.2026 | 3.958 | 3.963 | 3.808 | 3.808 |
| 02.06.2026 | 3.793 | 3.853 | 3.737 | 3.818 |
| 03.06.2026 | 3.800 | 3.818 | 3.719 | 3.759 |
| 04.06.2026 | 3.829 | 3.853 | 3.785 | 3.815 |
| 05.06.2026 | 3.850 | 3.856 | 3.767 | 3.775 |
| 08.06.2026 | 3.800 | 3.866 | 3.772 | 3.806 |
| 09.06.2026 | 3.765 | 3.784 | 3.735 | 3.743 |
| 10.06.2026 | 3.736 | 3.749 | 3.706 | 3.740 |
| 11.06.2026 | 3.709 | 3.739 | 3.660 | 3.723 |
| 12.06.2026 | 3.754 | 3.790 | 3.725 | 3.780 |
| 15.06.2026 | 3.794 | 3.840 | 3.779 | 3.821 |
| 16.06.2026 | 3.796 | 3.799 | 3.719 | 3.750 |
| 17.06.2026 | 3.857 | 3.886 | 3.813 | 3.829 |
| 18.06.2026 | 3.888 | 3.976 | 3.881 | 3.969 |
| 19.06.2026 | 3.900 | 3.944 | 3.872 | 3.902 |