EISAI CO - Price History
Monthly price history for 4523.T (EISAI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,575 | ¥6,575 |
| April 2024 | ¥6,502 | ¥6,502 |
| March 2024 | ¥6,210 | ¥6,210 |
| February 2024 | ¥6,176 | ¥6,254 |
| January 2024 | ¥6,911 | ¥6,998 |
| December 2023 | ¥6,964 | ¥7,052 |
| November 2023 | ¥7,576 | ¥7,672 |
| October 2023 | ¥7,861 | ¥7,961 |
| September 2023 | ¥8,200 | ¥8,304 |
| August 2023 | ¥9,056 | ¥9,258 |
| July 2023 | ¥8,780 | ¥8,976 |
| June 2023 | ¥9,512 | ¥9,724 |
| May 2023 | ¥8,674 | ¥8,868 |
| April 2023 | ¥7,662 | ¥7,833 |
| March 2023 | ¥7,340 | ¥7,504 |
| February 2023 | ¥7,114 | ¥7,352 |
| January 2023 | ¥7,753 | ¥8,012 |
| December 2022 | ¥8,423 | ¥8,704 |
| November 2022 | ¥9,030 | ¥9,332 |
| October 2022 | ¥8,684 | ¥8,974 |
| September 2022 | ¥7,498 | ¥7,749 |
| August 2022 | ¥5,448 | ¥5,697 |
| July 2022 | ¥5,811 | ¥6,077 |
| June 2022 | ¥5,475 | ¥5,725 |
| May 2022 | ¥5,066 | ¥5,298 |
| April 2022 | ¥5,416 | ¥5,664 |
| March 2022 | ¥5,422 | ¥5,670 |
| February 2022 | ¥5,394 | ¥5,718 |
| January 2022 | ¥5,451 | ¥5,779 |
| December 2021 | ¥6,161 | ¥6,531 |
| November 2021 | ¥6,483 | ¥6,873 |
| October 2021 | ¥7,572 | ¥8,027 |
| September 2021 | ¥7,920 | ¥8,396 |
| August 2021 | ¥8,493 | ¥9,086 |
| July 2021 | ¥8,396 | ¥8,983 |
| June 2021 | ¥10,212 | ¥10,925 |
| May 2021 | ¥6,878 | ¥7,358 |
| April 2021 | ¥6,663 | ¥7,129 |
| March 2021 | ¥6,935 | ¥7,419 |
| February 2021 | ¥6,769 | ¥7,319 |
| January 2021 | ¥7,068 | ¥7,643 |
| December 2020 | ¥6,818 | ¥7,372 |
| November 2020 | ¥7,294 | ¥7,887 |
| October 2020 | ¥7,481 | ¥8,089 |
| September 2020 | ¥8,863 | ¥9,584 |
| August 2020 | ¥8,497 | ¥9,265 |
| July 2020 | ¥7,784 | ¥8,487 |
| June 2020 | ¥7,838 | ¥8,546 |
| May 2020 | ¥7,739 | ¥8,438 |
| April 2020 | ¥6,906 | ¥7,530 |
| March 2020 | ¥7,274 | ¥7,931 |
| February 2020 | ¥7,245 | ¥7,981 |
| January 2020 | ¥7,561 | ¥8,329 |
| December 2019 | ¥7,447 | ¥8,204 |
| November 2019 | ¥7,362 | ¥8,110 |
| October 2019 | ¥7,160 | ¥7,887 |
| September 2019 | ¥4,985 | ¥5,491 |
| August 2019 | ¥4,859 | ¥5,430 |
| July 2019 | ¥5,285 | ¥5,906 |
| June 2019 | ¥5,451 | ¥6,091 |
| May 2019 | ¥5,712 | ¥6,383 |
| April 2019 | ¥5,776 | ¥6,454 |
| March 2019 | ¥5,560 | ¥6,213 |
| February 2019 | ¥8,124 | ¥9,195 |
| January 2019 | ¥7,438 | ¥8,419 |
| December 2018 | ¥7,512 | ¥8,502 |
| November 2018 | ¥9,202 | ¥10,415 |
| October 2018 | ¥8,315 | ¥9,411 |
| September 2018 | ¥9,772 | ¥11,060 |
| August 2018 | ¥8,830 | ¥10,060 |
| July 2018 | ¥8,410 | ¥9,582 |
| June 2018 | ¥6,850 | ¥7,804 |
| May 2018 | ¥6,914 | ¥7,877 |
| April 2018 | ¥6,447 | ¥7,345 |
| March 2018 | ¥5,952 | ¥6,781 |
| February 2018 | ¥4,940 | ¥5,696 |
| January 2018 | ¥5,404 | ¥6,231 |
| December 2017 | ¥5,565 | ¥6,416 |
| November 2017 | ¥5,526 | ¥6,371 |
| October 2017 | ¥5,462 | ¥6,297 |
| September 2017 | ¥5,010 | ¥5,776 |
| August 2017 | ¥4,880 | ¥5,694 |
| July 2017 | ¥5,073 | ¥5,919 |
| June 2017 | ¥5,318 | ¥6,205 |
| May 2017 | ¥5,002 | ¥5,836 |
| April 2017 | ¥5,016 | ¥5,852 |
| March 2017 | ¥4,940 | ¥5,764 |
| February 2017 | ¥5,328 | ¥6,301 |
| January 2017 | ¥5,255 | ¥6,215 |
| December 2016 | ¥5,672 | ¥6,708 |
| November 2016 | ¥5,588 | ¥6,609 |
| October 2016 | ¥5,664 | ¥6,698 |
| September 2016 | ¥5,316 | ¥6,287 |
| August 2016 | ¥5,044 | ¥6,030 |
| July 2016 | ¥5,055 | ¥6,044 |
| June 2016 | ¥4,758 | ¥5,688 |
| May 2016 | ¥5,753 | ¥6,878 |
| April 2016 | ¥5,717 | ¥6,835 |
| March 2016 | ¥5,663 | ¥6,770 |
| February 2016 | ¥5,754 | ¥6,958 |
| January 2016 | ¥5,946 | ¥7,190 |
| December 2015 | ¥6,668 | ¥8,063 |
| November 2015 | ¥6,613 | ¥7,997 |
| October 2015 | ¥6,292 | ¥7,608 |
| September 2015 | ¥5,814 | ¥7,030 |
| August 2015 | ¥6,780 | ¥8,274 |
| July 2015 | ¥6,633 | ¥8,095 |
| June 2015 | ¥6,732 | ¥8,216 |
| May 2015 | ¥6,391 | ¥7,800 |
| April 2015 | ¥6,581 | ¥8,032 |
| March 2015 | ¥6,994 | ¥8,535 |
| February 2015 | ¥5,069 | ¥6,242 |
| January 2015 | ¥4,781 | ¥5,888 |
| December 2014 | ¥3,794 | ¥4,672 |
| November 2014 | ¥3,455 | ¥4,255 |
| October 2014 | ¥3,493 | ¥4,301 |
| September 2014 | ¥3,601 | ¥4,435 |
| August 2014 | ¥3,474 | ¥4,346 |
| July 2014 | ¥3,517 | ¥4,399 |
| June 2014 | ¥3,393 | ¥4,244 |
| May 2014 | ¥3,330 | ¥4,165 |
| April 2014 | ¥3,152 | ¥3,943 |
| March 2014 | ¥3,212 | ¥4,018 |
| February 2014 | ¥3,110 | ¥3,970 |
| January 2014 | ¥3,089 | ¥3,943 |
| December 2013 | ¥3,193 | ¥4,075 |
| November 2013 | ¥3,134 | ¥4,000 |
| October 2013 | ¥3,016 | ¥3,850 |
| September 2013 | ¥3,126 | ¥3,990 |
| August 2013 | ¥3,085 | ¥4,005 |
| July 2013 | ¥3,192 | ¥4,145 |
| June 2013 | ¥3,115 | ¥4,045 |
| May 2013 | ¥3,004 | ¥3,900 |
| April 2013 | ¥3,423 | ¥4,445 |
| March 2013 | ¥3,235 | ¥4,200 |
| February 2013 | ¥3,122 | ¥4,130 |
| January 2013 | ¥3,024 | ¥4,000 |
| December 2012 | ¥2,721 | ¥3,600 |
| November 2012 | ¥2,616 | ¥3,460 |
| October 2012 | ¥2,687 | ¥3,555 |
| September 2012 | ¥2,661 | ¥3,520 |
| August 2012 | ¥2,650 | ¥3,575 |
| July 2012 | ¥2,562 | ¥3,457 |
| June 2012 | ¥2,587 | ¥3,490 |
| May 2012 | ¥2,368 | ¥3,195 |
| April 2012 | ¥2,313 | ¥3,120 |
| March 2012 | ¥2,439 | ¥3,290 |
| February 2012 | ¥2,381 | ¥3,290 |
| January 2012 | ¥2,283 | ¥3,155 |
| December 2011 | ¥2,305 | ¥3,185 |
| November 2011 | ¥2,144 | ¥2,963 |
| October 2011 | ¥2,258 | ¥3,120 |
| September 2011 | ¥2,262 | ¥3,125 |
| August 2011 | ¥2,303 | ¥3,254 |
| July 2011 | ¥2,215 | ¥3,130 |
| June 2011 | ¥2,219 | ¥3,135 |
| May 2011 | ¥2,187 | ¥3,090 |
| April 2011 | ¥2,081 | ¥2,940 |
| March 2011 | ¥2,112 | ¥2,984 |
| February 2011 | ¥2,106 | ¥3,055 |
| January 2011 | ¥1,960 | ¥2,843 |
| December 2010 | ¥2,026 | ¥2,940 |
| November 2010 | ¥1,984 | ¥2,879 |
| October 2010 | ¥1,908 | ¥2,768 |
| September 2010 | ¥2,012 | ¥2,919 |
| August 2010 | ¥2,041 | ¥3,030 |
| July 2010 | ¥1,986 | ¥2,948 |
| June 2010 | ¥1,991 | ¥2,955 |
| May 2010 | ¥2,045 | ¥3,035 |
| April 2010 | ¥2,173 | ¥3,225 |
| March 2010 | ¥2,247 | ¥3,335 |
| February 2010 | ¥2,281 | ¥3,465 |
| January 2010 | ¥2,215 | ¥3,365 |
| December 2009 | ¥2,251 | ¥3,420 |
| November 2009 | ¥2,087 | ¥3,170 |
| October 2009 | ¥2,140 | ¥3,250 |
| September 2009 | ¥2,225 | ¥3,380 |
| August 2009 | ¥2,200 | ¥3,410 |
| July 2009 | ¥2,174 | ¥3,370 |
| June 2009 | ¥2,219 | ¥3,440 |
| May 2009 | ¥2,096 | ¥3,250 |
| April 2009 | ¥1,713 | ¥2,655 |
| March 2009 | ¥1,858 | ¥2,880 |
| February 2009 | ¥1,917 | ¥3,040 |
| January 2009 | ¥2,100 | ¥3,330 |
| December 2008 | ¥2,333 | ¥3,700 |
| November 2008 | ¥2,037 | ¥3,230 |
| October 2008 | ¥1,986 | ¥3,150 |
| September 2008 | ¥2,579 | ¥4,090 |
| August 2008 | ¥2,703 | ¥4,360 |
| July 2008 | ¥2,406 | ¥3,880 |
| June 2008 | ¥2,325 | ¥3,750 |
| May 2008 | ¥2,368 | ¥3,820 |
| April 2008 | ¥2,282 | ¥3,680 |
| March 2008 | ¥2,108 | ¥3,400 |
| February 2008 | ¥2,300 | ¥3,780 |
| January 2008 | ¥2,665 | ¥4,380 |
| December 2007 | ¥2,677 | ¥4,400 |
| November 2007 | ¥2,982 | ¥4,900 |
| October 2007 | ¥2,933 | ¥4,820 |
| September 2007 | ¥3,304 | ¥5,430 |
| August 2007 | ¥2,898 | ¥4,820 |
| July 2007 | ¥3,024 | ¥5,030 |
| June 2007 | ¥3,234 | ¥5,380 |
| May 2007 | ¥3,403 | ¥5,660 |
| April 2007 | ¥3,427 | ¥5,700 |
| March 2007 | ¥3,397 | ¥5,650 |
| February 2007 | ¥3,585 | ¥6,030 |
| January 2007 | ¥3,680 | ¥6,190 |
| December 2006 | ¥3,888 | ¥6,540 |
| November 2006 | ¥3,674 | ¥6,180 |
| October 2006 | ¥3,561 | ¥5,990 |
| September 2006 | ¥3,395 | ¥5,710 |
| August 2006 | ¥3,290 | ¥5,590 |
| July 2006 | ¥3,114 | ¥5,290 |
| June 2006 | ¥3,031 | ¥5,150 |
| May 2006 | ¥2,996 | ¥5,090 |
| April 2006 | ¥3,067 | ¥5,210 |
| March 2006 | ¥3,020 | ¥5,130 |
| February 2006 | ¥3,154 | ¥5,410 |
| January 2006 | ¥2,920 | ¥5,010 |
| December 2005 | ¥2,885 | ¥4,950 |
| November 2005 | ¥2,687 | ¥4,610 |
| October 2005 | ¥2,646 | ¥4,540 |
| September 2005 | ¥2,827 | ¥4,850 |
| August 2005 | ¥2,422 | ¥4,190 |
| July 2005 | ¥2,214 | ¥3,830 |
| June 2005 | ¥2,156 | ¥3,730 |
| May 2005 | ¥2,127 | ¥3,680 |
| April 2005 | ¥2,023 | ¥3,500 |
| March 2005 | ¥2,104 | ¥3,640 |
| February 2005 | ¥2,021 | ¥3,530 |
| January 2005 | ¥1,924 | ¥3,360 |
| December 2004 | ¥1,930 | ¥3,370 |
| November 2004 | ¥1,758 | ¥3,070 |
| October 2004 | ¥1,746 | ¥3,050 |
| September 2004 | ¥1,718 | ¥3,000 |
| August 2004 | ¥1,775 | ¥3,120 |
| July 2004 | ¥1,860 | ¥3,270 |
| June 2004 | ¥1,786 | ¥3,140 |
| May 2004 | ¥1,632 | ¥2,870 |
| April 2004 | ¥1,604 | ¥2,820 |
| March 2004 | ¥1,604 | ¥2,820 |
| February 2004 | ¥1,676 | ¥2,965 |
| January 2004 | ¥1,577 | ¥2,790 |
| December 2003 | ¥1,633 | ¥2,890 |
| November 2003 | ¥1,568 | ¥2,775 |
| October 2003 | ¥1,458 | ¥2,580 |
| September 2003 | ¥1,475 | ¥2,610 |
| August 2003 | ¥1,370 | ¥2,440 |
| July 2003 | ¥1,331 | ¥2,370 |
| June 2003 | ¥1,387 | ¥2,470 |
| May 2003 | ¥1,392 | ¥2,480 |
| April 2003 | ¥1,182 | ¥2,105 |
| March 2003 | ¥1,227 | ¥2,185 |
| February 2003 | ¥1,282 | ¥2,300 |
| January 2003 | ¥1,333 | ¥2,390 |
| December 2002 | ¥1,486 | ¥2,665 |
| November 2002 | ¥1,408 | ¥2,525 |
| October 2002 | ¥1,475 | ¥2,645 |
| September 2002 | ¥1,567 | ¥2,810 |
| August 2002 | ¥1,708 | ¥3,080 |
| July 2002 | ¥1,599 | ¥2,885 |
| June 2002 | ¥1,708 | ¥3,080 |
| May 2002 | ¥1,863 | ¥3,360 |
| April 2002 | ¥1,830 | ¥3,300 |
| March 2002 | ¥1,746 | ¥3,150 |
| February 2002 | ¥1,776 | ¥3,220 |
| January 2002 | ¥1,683 | ¥3,050 |
| December 2001 | ¥1,798 | ¥3,260 |
| November 2001 | ¥1,666 | ¥3,020 |
| October 2001 | ¥1,727 | ¥3,130 |
| September 2001 | ¥1,531 | ¥2,775 |
| August 2001 | ¥1,612 | ¥2,935 |
| July 2001 | ¥1,439 | ¥2,620 |
| June 2001 | ¥1,535 | ¥2,795 |
| May 2001 | ¥1,614 | ¥2,940 |
| April 2001 | ¥1,741 | ¥3,170 |
| March 2001 | ¥1,713 | ¥3,120 |
| February 2001 | ¥1,636 | ¥2,990 |
| January 2001 | ¥1,614 | ¥2,950 |
| December 2000 | ¥2,188 | ¥4,000 |
| November 2000 | ¥2,079 | ¥3,800 |
| October 2000 | ¥1,838 | ¥3,360 |
| September 2000 | ¥1,865 | ¥3,410 |
| August 2000 | ¥1,756 | ¥3,220 |
| July 2000 | ¥1,489 | ¥2,730 |
| June 2000 | ¥1,855 | ¥3,400 |
| May 2000 | ¥1,265 | ¥2,320 |
| April 2000 | ¥1,718 | ¥3,150 |
| March 2000 | ¥1,475 | ¥2,705 |
| February 2000 | ¥1,410 | ¥2,595 |
| January 2000 | ¥1,086 | ¥2,000 |
4523.T
Price: ¥6,575
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 101.00%
Payout Ratio Range:
Dividend Per Share: 160.00 JPY
Earnings Per Share: 158.64 JPY
P/E Ratio: 38.62
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 1.9 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR5: 1.33%
DGR10: 0.67%
DGR20: 9.60%