Eisai Co., Ltd. (ESAIY)
OTCMKTS
· Delayed Price · Currency is USD
9.25
-0.12 (-1.28%)
Oct 8, 2024, 4:00 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 9.43 | 9.44 | 9.23 | 9.25 | 9.25 | -0.32% | 85,608 |
| Oct 7, 2024 | 9.00 | 9.30 | 9.00 | 9.28 | 9.28 | - | 170,100 |
| Oct 4, 2024 | 9.20 | 9.29 | 9.18 | 9.28 | 9.28 | -0.96% | 97,700 |
| Oct 3, 2024 | 9.30 | 9.39 | 9.25 | 9.37 | 9.37 | 0.75% | 97,628 |
| Oct 2, 2024 | 9.26 | 9.36 | 9.12 | 9.30 | 9.30 | 0.76% | 173,221 |
| Oct 1, 2024 | 9.31 | 9.31 | 9.21 | 9.23 | 9.23 | -0.11% | 86,100 |
| Sep 30, 2024 | 9.27 | 9.37 | 9.19 | 9.24 | 9.24 | -3.75% | 102,900 |
| Sep 27, 2024 | 9.67 | 9.75 | 9.60 | 9.60 | 9.60 | 0.84% | 68,100 |
| Sep 26, 2024 | 9.22 | 9.64 | 9.22 | 9.52 | 9.52 | 0.53% | 77,323 |
| Sep 25, 2024 | 9.74 | 9.74 | 9.47 | 9.47 | 9.47 | -2.77% | 54,045 |
| Sep 24, 2024 | 9.67 | 9.77 | 9.67 | 9.74 | 9.74 | -2.50% | 133,300 |
| Sep 23, 2024 | 9.79 | 10.04 | 9.79 | 9.99 | 9.99 | 1.11% | 58,724 |
| Sep 20, 2024 | 9.90 | 9.96 | 9.75 | 9.88 | 9.88 | -1.20% | 45,644 |
| Sep 19, 2024 | 10.02 | 10.11 | 9.98 | 10.00 | 10.00 | 2.04% | 53,500 |
| Sep 18, 2024 | 9.90 | 9.93 | 9.80 | 9.80 | 9.80 | -2.00% | 83,800 |
| Sep 17, 2024 | 10.05 | 10.07 | 9.96 | 10.00 | 10.00 | -3.29% | 88,317 |
| Sep 16, 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 10.34 | 0.78% | 46,913 |
| Sep 13, 2024 | 10.00 | 10.33 | 10.00 | 10.26 | 10.26 | -0.48% | 28,319 |
| Sep 12, 2024 | 9.89 | 10.34 | 9.89 | 10.31 | 10.31 | 2.18% | 298,729 |
| Sep 11, 2024 | 10.03 | 10.21 | 10.03 | 10.09 | 10.09 | 1.00% | 191,700 |
| Sep 10, 2024 | 9.73 | 10.02 | 9.73 | 9.99 | 9.99 | -3.01% | 113,317 |
| Sep 9, 2024 | 9.58 | 10.33 | 9.58 | 10.30 | 10.30 | 3.10% | 663,206 |
| Sep 6, 2024 | 10.50 | 10.52 | 9.97 | 9.99 | 9.99 | -2.25% | 86,335 |
| Sep 5, 2024 | 10.25 | 10.25 | 10.16 | 10.22 | 10.22 | -1.73% | 86,617 |
| Sep 4, 2024 | 10.30 | 10.43 | 10.30 | 10.40 | 10.40 | 0.87% | 60,500 |
| Sep 3, 2024 | 10.00 | 10.38 | 10.00 | 10.31 | 10.31 | -0.58% | 77,511 |
| Aug 30, 2024 | 10.44 | 10.45 | 10.29 | 10.37 | 10.37 | -0.48% | 79,100 |
| Aug 29, 2024 | 10.52 | 10.56 | 10.41 | 10.42 | 10.42 | -0.48% | 40,000 |
| Aug 28, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 10.47 | 0.19% | 36,526 |
| Aug 27, 2024 | 10.23 | 10.49 | 10.23 | 10.45 | 10.45 | 1.06% | 46,500 |
| Aug 26, 2024 | 10.05 | 10.70 | 10.05 | 10.34 | 10.34 | -3.36% | 43,100 |
| Aug 23, 2024 | 10.56 | 10.70 | 10.53 | 10.70 | 10.70 | 0.94% | 46,541 |
| Aug 22, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 3.92% | 46,800 |
| Aug 21, 2024 | 10.54 | 10.55 | 9.76 | 10.20 | 10.20 | 1.09% | 43,000 |
| Aug 20, 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 10.09 | 0.80% | 82,000 |
| Aug 19, 2024 | 9.67 | 10.03 | 9.67 | 10.01 | 10.01 | 2.56% | 114,300 |
| Aug 16, 2024 | 10.11 | 10.11 | 9.75 | 9.76 | 9.76 | -0.20% | 116,348 |
| Aug 15, 2024 | 9.75 | 9.78 | 9.50 | 9.78 | 9.78 | 0.82% | 127,545 |
| Aug 14, 2024 | 9.70 | 9.73 | 9.68 | 9.70 | 9.70 | 0.41% | 117,600 |
| Aug 13, 2024 | 9.23 | 9.97 | 9.23 | 9.66 | 9.66 | 3.09% | 135,728 |
| Aug 12, 2024 | 9.02 | 9.44 | 9.02 | 9.37 | 9.37 | 0.21% | 151,300 |
| Aug 9, 2024 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 0.65% | 216,507 |
| Aug 8, 2024 | 9.16 | 9.36 | 9.08 | 9.29 | 9.29 | 0.65% | 284,700 |
| Aug 7, 2024 | 9.12 | 9.40 | 9.12 | 9.23 | 9.23 | 4.65% | 498,505 |
| Aug 6, 2024 | 8.66 | 9.00 | 8.65 | 8.82 | 8.82 | -0.90% | 577,100 |
| Aug 5, 2024 | 8.42 | 8.98 | 8.42 | 8.90 | 8.90 | -2.73% | 148,200 |
| Aug 2, 2024 | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | -2.66% | 149,805 |
| Aug 1, 2024 | 9.49 | 9.57 | 9.37 | 9.40 | 9.40 | -1.26% | 143,527 |
| Jul 31, 2024 | 9.69 | 9.69 | 9.35 | 9.52 | 9.52 | 0.74% | 243,500 |
| Jul 30, 2024 | 9.44 | 9.53 | 9.34 | 9.45 | 9.45 | 1.72% | 339,000 |
| Jul 29, 2024 | 9.38 | 9.38 | 9.09 | 9.29 | 9.29 | 1.09% | 1,289,324 |
| Jul 26, 2024 | 10.00 | 10.05 | 9.18 | 9.19 | 9.19 | -13.47% | 424,421 |
| Jul 25, 2024 | 10.51 | 10.70 | 10.51 | 10.62 | 10.62 | 1.92% | 61,508 |
| Jul 24, 2024 | 10.52 | 10.58 | 10.42 | 10.42 | 10.42 | -0.76% | 39,600 |
| Jul 23, 2024 | 10.16 | 10.52 | 10.16 | 10.50 | 10.50 | 0.29% | 48,600 |
| Jul 22, 2024 | 10.47 | 10.47 | 10.43 | 10.47 | 10.47 | 0.87% | 48,386 |
| Jul 19, 2024 | 10.42 | 10.47 | 10.38 | 10.38 | 10.38 | -1.52% | 33,042 |
| Jul 18, 2024 | 10.49 | 10.66 | 10.49 | 10.54 | 10.54 | 0.67% | 79,929 |
| Jul 17, 2024 | 10.47 | 10.51 | 10.47 | 10.47 | 10.47 | 1.16% | 40,210 |
| Jul 16, 2024 | 10.31 | 10.37 | 10.31 | 10.35 | 10.35 | -3.00% | 38,050 |
| Jul 15, 2024 | 10.62 | 10.89 | 10.59 | 10.67 | 10.67 | -2.11% | 31,609 |
| Jul 12, 2024 | 11.03 | 11.09 | 10.62 | 10.90 | 10.90 | 0.93% | 75,344 |
| Jul 11, 2024 | 10.40 | 10.86 | 10.40 | 10.80 | 10.80 | 4.55% | 235,268 |
| Jul 10, 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 1.18% | 55,587 |
| Jul 9, 2024 | 10.21 | 10.23 | 10.15 | 10.21 | 10.21 | 1.09% | 47,937 |
| Jul 8, 2024 | 9.78 | 10.11 | 9.78 | 10.10 | 10.10 | 0.60% | 184,623 |
| Jul 5, 2024 | 9.77 | 10.25 | 9.77 | 10.04 | 10.04 | 2.14% | 97,459 |
| Jul 3, 2024 | 10.04 | 10.06 | 9.82 | 9.83 | 9.83 | -3.53% | 1,206,731 |
| Jul 2, 2024 | 10.10 | 10.37 | 10.10 | 10.19 | 10.19 | -0.97% | 333,043 |
| Jul 1, 2024 | 10.33 | 10.38 | 10.24 | 10.29 | 10.29 | - | 83,638 |
| Jun 28, 2024 | 10.23 | 10.31 | 10.03 | 10.29 | 10.29 | -0.19% | 90,995 |
| Jun 27, 2024 | 9.88 | 10.46 | 9.88 | 10.31 | 10.31 | 0.68% | 158,637 |
| Jun 26, 2024 | 10.28 | 10.34 | 10.20 | 10.24 | 10.24 | -0.97% | 76,692 |
| Jun 25, 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.34 | 2.27% | 109,931 |
| Jun 24, 2024 | 9.74 | 10.16 | 9.74 | 10.11 | 10.11 | 2.33% | 155,493 |
| Jun 21, 2024 | 9.65 | 9.95 | 9.65 | 9.88 | 9.88 | 0.41% | 98,205 |
| Jun 20, 2024 | 9.91 | 9.91 | 9.83 | 9.84 | 9.84 | -1.11% | 68,632 |
| Jun 18, 2024 | 9.57 | 10.00 | 9.57 | 9.95 | 9.95 | -1.39% | 147,802 |
| Jun 17, 2024 | 10.00 | 10.32 | 9.85 | 10.09 | 10.09 | 2.23% | 149,023 |
| Jun 14, 2024 | 9.85 | 10.00 | 9.85 | 9.87 | 9.87 | -2.47% | 88,682 |
| Jun 13, 2024 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | -5.77% | 59,868 |
| Jun 12, 2024 | 10.67 | 10.74 | 10.50 | 10.74 | 10.74 | 1.99% | 76,270 |
| Jun 11, 2024 | 10.55 | 10.69 | 10.46 | 10.53 | 10.53 | -3.55% | 119,848 |
| Jun 10, 2024 | 11.00 | 11.00 | 10.84 | 10.92 | 10.92 | 1.75% | 31,291 |
| Jun 7, 2024 | 10.74 | 10.79 | 10.71 | 10.73 | 10.73 | -2.26% | 23,074 |
| Jun 6, 2024 | 11.50 | 11.50 | 10.95 | 10.98 | 10.98 | -3.28% | 46,902 |
| Jun 5, 2024 | 11.15 | 12.24 | 11.15 | 11.35 | 11.35 | 1.89% | 37,076 |
| Jun 4, 2024 | 11.10 | 11.14 | 11.06 | 11.14 | 11.14 | 3.05% | 32,138 |
| Jun 3, 2024 | 10.80 | 10.83 | 10.57 | 10.81 | 10.81 | 1.69% | 38,945 |
| May 31, 2024 | 10.29 | 10.73 | 10.29 | 10.63 | 10.63 | 1.63% | 153,185 |
| May 30, 2024 | 10.27 | 10.52 | 10.27 | 10.46 | 10.46 | -0.19% | 89,096 |
| May 29, 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 10.48 | -1.60% | 67,655 |
| May 28, 2024 | 10.31 | 10.75 | 10.31 | 10.65 | 10.65 | -0.65% | 63,337 |
| May 24, 2024 | 10.89 | 11.06 | 10.72 | 10.72 | 10.72 | 1.80% | 100,800 |
| May 23, 2024 | 10.40 | 10.55 | 10.29 | 10.53 | 10.53 | 0.93% | 90,146 |
| May 22, 2024 | 10.37 | 10.51 | 10.29 | 10.43 | 10.43 | -0.92% | 65,105 |
| May 21, 2024 | 10.44 | 10.58 | 10.44 | 10.53 | 10.53 | -0.66% | 60,304 |
| May 20, 2024 | 10.92 | 10.92 | 10.25 | 10.60 | 10.60 | -1.85% | 38,387 |
| May 17, 2024 | 11.00 | 11.00 | 10.77 | 10.80 | 10.80 | -1.10% | 112,759 |
| May 16, 2024 | 11.20 | 11.20 | 10.91 | 10.92 | 10.92 | -2.06% | 50,847 |