Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.83
+0.08 (1.03%)
At close: Feb 11, 2026
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.82 | 7.85 | 7.80 | 7.83 | 7.83 | 1.03% | 32,112 |
| Feb 10, 2026 | 7.70 | 7.78 | 7.55 | 7.75 | 7.75 | 10.64% | 118,864 |
| Feb 9, 2026 | 7.24 | 7.24 | 6.93 | 7.01 | 7.01 | -4.69% | 93,463 |
| Feb 6, 2026 | 6.89 | 7.35 | 6.89 | 7.35 | 7.35 | 2.08% | 59,866 |
| Feb 5, 2026 | 7.19 | 7.22 | 7.19 | 7.20 | 7.20 | 1.12% | 193,080 |
| Feb 4, 2026 | 7.08 | 7.35 | 6.83 | 7.12 | 7.12 | 2.59% | 195,559 |
| Feb 3, 2026 | 7.01 | 7.02 | 6.93 | 6.94 | 6.94 | -1.84% | 154,224 |
| Feb 2, 2026 | 7.03 | 7.08 | 7.03 | 7.07 | 7.07 | 2.32% | 113,459 |
| Jan 30, 2026 | 6.92 | 6.96 | 6.91 | 6.91 | 6.91 | -0.29% | 139,119 |
| Jan 29, 2026 | 6.97 | 6.97 | 6.86 | 6.93 | 6.93 | -0.86% | 182,539 |
| Jan 28, 2026 | 7.04 | 7.04 | 6.97 | 6.99 | 6.99 | -2.37% | 56,997 |
| Jan 27, 2026 | 7.14 | 7.20 | 7.13 | 7.16 | 7.16 | -0.97% | 84,959 |
| Jan 26, 2026 | 7.22 | 7.26 | 7.20 | 7.23 | 7.23 | 0.28% | 66,797 |
| Jan 23, 2026 | 7.14 | 7.21 | 7.13 | 7.21 | 7.21 | 2.12% | 123,961 |
| Jan 22, 2026 | 6.81 | 7.08 | 6.81 | 7.06 | 7.06 | 0.57% | 247,654 |
| Jan 21, 2026 | 7.01 | 7.04 | 7.00 | 7.02 | 7.02 | 0.86% | 163,493 |
| Jan 20, 2026 | 7.00 | 7.03 | 6.96 | 6.96 | 6.96 | -1.42% | 132,836 |
| Jan 16, 2026 | 7.06 | 7.08 | 7.06 | 7.06 | 7.06 | -1.67% | 45,353 |
| Jan 15, 2026 | 7.19 | 7.20 | 7.18 | 7.18 | 7.18 | -1.91% | 50,618 |
| Jan 14, 2026 | 7.31 | 7.34 | 7.30 | 7.32 | 7.32 | -0.54% | 40,211 |
| Jan 13, 2026 | 7.13 | 7.40 | 7.13 | 7.36 | 7.36 | -3.41% | 54,201 |
| Jan 12, 2026 | 7.44 | 7.63 | 7.44 | 7.62 | 7.62 | 0.40% | 28,604 |
| Jan 9, 2026 | 7.58 | 7.61 | 7.56 | 7.59 | 7.59 | 0.80% | 28,849 |
| Jan 8, 2026 | 7.55 | 7.55 | 7.49 | 7.53 | 7.53 | 0.40% | 98,062 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | -0.40% | 31,316 |
| Jan 6, 2026 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | -1.16% | 46,393 |
| Jan 5, 2026 | 7.50 | 7.63 | 7.50 | 7.62 | 7.62 | 3.36% | 57,642 |
| Jan 2, 2026 | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | -0.14% | 41,971 |
| Dec 31, 2025 | 7.39 | 7.41 | 7.37 | 7.38 | 7.38 | -0.30% | 28,999 |
| Dec 30, 2025 | 7.45 | 7.46 | 7.40 | 7.40 | 7.40 | -0.78% | 47,697 |
| Dec 29, 2025 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | -0.13% | 67,562 |
| Dec 26, 2025 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 1.41% | 40,155 |
| Dec 24, 2025 | 7.20 | 7.49 | 7.11 | 7.37 | 7.37 | 1.46% | 73,543 |
| Dec 23, 2025 | 7.25 | 7.26 | 7.23 | 7.26 | 7.26 | 1.97% | 98,643 |
| Dec 22, 2025 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | -0.28% | 144,561 |
| Dec 19, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -2.59% | 71,441 |
| Dec 18, 2025 | 7.33 | 7.36 | 7.32 | 7.33 | 7.33 | 2.09% | 69,120 |
| Dec 17, 2025 | 7.23 | 7.23 | 7.18 | 7.18 | 7.18 | -3.34% | 24,015 |
| Dec 16, 2025 | 7.43 | 7.45 | 7.40 | 7.43 | 7.43 | 0.24% | 42,139 |
| Dec 15, 2025 | 7.39 | 7.44 | 7.38 | 7.41 | 7.41 | 2.92% | 87,723 |
| Dec 12, 2025 | 7.24 | 7.26 | 7.20 | 7.20 | 7.20 | -2.64% | 38,468 |
| Dec 11, 2025 | 7.42 | 7.44 | 7.39 | 7.40 | 7.40 | -1.66% | 53,508 |
| Dec 10, 2025 | 7.41 | 7.53 | 7.41 | 7.52 | 7.52 | 1.35% | 55,419 |
| Dec 9, 2025 | 7.45 | 7.47 | 7.42 | 7.42 | 7.42 | -0.27% | 56,156 |
| Dec 8, 2025 | 7.30 | 7.47 | 7.30 | 7.44 | 7.44 | -0.67% | 51,828 |
| Dec 5, 2025 | 7.50 | 7.55 | 7.48 | 7.49 | 7.49 | - | 81,923 |
| Dec 4, 2025 | 7.48 | 7.52 | 7.48 | 7.49 | 7.49 | 0.07% | 58,076 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.46 | 7.49 | 7.49 | -1.38% | 37,895 |
| Dec 2, 2025 | 7.64 | 7.64 | 7.56 | 7.59 | 7.59 | -1.17% | 32,551 |
| Dec 1, 2025 | 8.01 | 8.01 | 7.66 | 7.68 | 7.68 | -2.34% | 55,940 |