Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.78
-0.02 (-0.26%)
Aug 28, 2025, 3:35 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.00 | 8.00 | 7.76 | 7.80 | - | - | 7,050 |
| Aug 27, 2025 | 7.77 | 7.81 | 7.75 | 7.80 | 7.80 | -0.64% | 38,617 |
| Aug 26, 2025 | 7.80 | 7.87 | 7.80 | 7.85 | 7.85 | -0.76% | 44,622 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.89 | 7.91 | 7.91 | -0.63% | 41,118 |
| Aug 22, 2025 | 7.90 | 7.97 | 7.90 | 7.96 | 7.96 | 2.45% | 22,194 |
| Aug 21, 2025 | 7.82 | 7.85 | 7.65 | 7.77 | 7.77 | -2.88% | 31,738 |
| Aug 20, 2025 | 7.99 | 8.03 | 7.96 | 8.00 | 8.00 | -0.25% | 60,488 |
| Aug 19, 2025 | 7.98 | 8.05 | 7.98 | 8.02 | 8.02 | 1.78% | 54,859 |
| Aug 18, 2025 | 7.85 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 51,032 |
| Aug 15, 2025 | 7.68 | 7.89 | 7.68 | 7.89 | 7.89 | 2.73% | 40,202 |
| Aug 14, 2025 | 7.68 | 7.68 | 7.46 | 7.68 | 7.68 | - | 188,125 |
| Aug 13, 2025 | 7.41 | 7.68 | 7.41 | 7.68 | 7.68 | 0.66% | 22,538 |
| Aug 12, 2025 | 7.33 | 7.67 | 7.33 | 7.63 | 7.63 | 2.55% | 102,398 |
| Aug 11, 2025 | 7.17 | 7.48 | 7.17 | 7.44 | 7.44 | -0.23% | 45,811 |
| Aug 8, 2025 | 7.45 | 7.74 | 7.41 | 7.46 | 7.46 | 1.73% | 85,564 |
| Aug 7, 2025 | 7.20 | 7.35 | 7.20 | 7.33 | 7.33 | 2.37% | 77,482 |
| Aug 6, 2025 | 6.90 | 7.18 | 6.90 | 7.16 | 7.16 | -4.15% | 73,407 |
| Aug 5, 2025 | 7.44 | 7.60 | 7.27 | 7.47 | 7.47 | 2.19% | 81,844 |
| Aug 4, 2025 | 7.20 | 7.31 | 7.13 | 7.31 | 7.31 | 3.10% | 147,321 |
| Aug 1, 2025 | 7.14 | 7.14 | 6.99 | 7.09 | 7.09 | - | 145,367 |
| Jul 31, 2025 | 7.09 | 7.14 | 7.05 | 7.09 | 7.09 | 1.43% | 161,134 |
| Jul 30, 2025 | 7.02 | 7.03 | 6.96 | 6.99 | 6.99 | -1.69% | 83,746 |
| Jul 29, 2025 | 6.88 | 7.14 | 6.88 | 7.11 | 7.11 | 0.99% | 52,946 |
| Jul 28, 2025 | 7.04 | 7.06 | 7.02 | 7.04 | 7.04 | - | 40,846 |
| Jul 25, 2025 | 6.82 | 7.35 | 6.79 | 7.04 | 7.04 | -0.28% | 36,996 |
| Jul 24, 2025 | 7.05 | 7.09 | 7.04 | 7.06 | 7.06 | 0.57% | 106,191 |
| Jul 23, 2025 | 6.97 | 7.04 | 6.97 | 7.02 | 7.02 | 7.67% | 110,862 |
| Jul 22, 2025 | 6.51 | 6.53 | 6.49 | 6.52 | 6.52 | -1.95% | 136,283 |
| Jul 21, 2025 | 6.66 | 6.69 | 6.39 | 6.65 | 6.65 | 1.06% | 112,443 |
| Jul 18, 2025 | 6.61 | 6.62 | 6.58 | 6.58 | 6.58 | -0.30% | 123,322 |
| Jul 17, 2025 | 6.37 | 6.61 | 6.37 | 6.60 | 6.60 | -0.15% | 257,544 |
| Jul 16, 2025 | 6.56 | 6.61 | 6.50 | 6.61 | 6.61 | 0.76% | 178,483 |
| Jul 15, 2025 | 6.60 | 6.62 | 6.55 | 6.56 | 6.56 | -1.35% | 244,903 |
| Jul 14, 2025 | 6.78 | 6.78 | 6.61 | 6.65 | 6.65 | -1.19% | 195,970 |
| Jul 11, 2025 | 6.72 | 6.74 | 6.71 | 6.73 | 6.73 | -0.59% | 191,594 |
| Jul 10, 2025 | 6.75 | 6.82 | 6.68 | 6.77 | 6.77 | -1.74% | 168,866 |
| Jul 9, 2025 | 6.88 | 6.89 | 6.86 | 6.89 | 6.89 | 1.47% | 126,376 |
| Jul 8, 2025 | 6.80 | 6.84 | 6.77 | 6.79 | 6.79 | -1.16% | 240,997 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.85 | 6.87 | 6.87 | -3.10% | 87,302 |
| Jul 3, 2025 | 7.14 | 7.14 | 6.86 | 7.09 | 7.09 | 0.28% | 32,012 |
| Jul 2, 2025 | 7.05 | 7.21 | 7.03 | 7.07 | 7.07 | - | 148,896 |
| Jul 1, 2025 | 7.06 | 7.18 | 7.03 | 7.07 | 7.07 | -1.12% | 231,976 |
| Jun 30, 2025 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 1.85% | 174,925 |
| Jun 27, 2025 | 6.90 | 7.11 | 6.78 | 7.02 | 7.02 | 0.86% | 186,952 |
| Jun 26, 2025 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | 2.20% | 103,456 |
| Jun 25, 2025 | 6.54 | 6.83 | 6.54 | 6.81 | 6.81 | -0.15% | 165,238 |
| Jun 24, 2025 | 6.80 | 6.87 | 6.73 | 6.82 | 6.82 | 1.34% | 170,253 |
| Jun 23, 2025 | 6.50 | 6.75 | 6.50 | 6.73 | 6.73 | 0.90% | 285,122 |
| Jun 20, 2025 | 7.04 | 7.04 | 6.67 | 6.67 | 6.67 | -3.05% | 114,628 |
| Jun 18, 2025 | 6.88 | 6.92 | 6.88 | 6.88 | 6.88 | 0.73% | 146,634 |