Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.59
-0.03 (-0.39%)
At close: Mar 27, 2026
ESAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.61 | 7.61 | 7.54 | 7.59 | 7.59 | -0.39% | 45,916 |
| Mar 26, 2026 | 7.68 | 7.69 | 7.58 | 7.62 | 7.62 | - | 44,642 |
| Mar 25, 2026 | 7.36 | 7.65 | 7.36 | 7.62 | 7.62 | 0.42% | 42,143 |
| Mar 24, 2026 | 7.63 | 7.78 | 7.54 | 7.59 | 7.59 | 0.90% | 71,341 |
| Mar 23, 2026 | 7.41 | 7.58 | 7.40 | 7.52 | 7.52 | 3.01% | 88,886 |
| Mar 20, 2026 | 7.41 | 7.42 | 7.29 | 7.30 | 7.30 | -2.28% | 77,452 |
| Mar 19, 2026 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | -1.71% | 59,663 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -0.65% | 62,621 |
| Mar 17, 2026 | 7.65 | 7.67 | 7.59 | 7.65 | 7.65 | 2.14% | 199,658 |
| Mar 16, 2026 | 7.49 | 7.50 | 7.46 | 7.49 | 7.49 | -0.13% | 94,600 |
| Mar 13, 2026 | 7.61 | 7.61 | 7.47 | 7.50 | 7.50 | 0.27% | 94,512 |
| Mar 12, 2026 | 7.47 | 7.51 | 7.45 | 7.48 | 7.48 | -2.48% | 61,222 |
| Mar 11, 2026 | 7.69 | 7.70 | 7.64 | 7.67 | 7.67 | -0.26% | 33,900 |
| Mar 10, 2026 | 7.64 | 7.75 | 7.51 | 7.69 | 7.69 | 0.13% | 57,687 |
| Mar 9, 2026 | 7.58 | 7.69 | 7.54 | 7.68 | 7.68 | 1.99% | 83,843 |
| Mar 6, 2026 | 7.52 | 7.55 | 7.49 | 7.53 | 7.53 | -2.08% | 77,000 |
| Mar 5, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.69 | -0.52% | 84,611 |
| Mar 4, 2026 | 7.74 | 7.74 | 7.67 | 7.73 | 7.73 | -1.02% | 53,153 |
| Mar 3, 2026 | 7.51 | 7.95 | 7.51 | 7.81 | 7.81 | -2.86% | 74,020 |
| Mar 2, 2026 | 7.98 | 8.16 | 7.98 | 8.04 | 8.04 | -3.25% | 48,984 |
| Feb 27, 2026 | 8.34 | 8.35 | 8.30 | 8.31 | 8.31 | 0.97% | 53,245 |
| Feb 26, 2026 | 8.25 | 8.25 | 8.18 | 8.23 | 8.23 | -0.48% | 52,908 |
| Feb 25, 2026 | 8.37 | 8.37 | 8.25 | 8.27 | 8.27 | 1.35% | 52,007 |
| Feb 24, 2026 | 8.14 | 8.17 | 8.09 | 8.16 | 8.16 | -0.24% | 48,868 |
| Feb 23, 2026 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | -0.37% | 42,892 |
| Feb 20, 2026 | 8.20 | 8.21 | 8.17 | 8.21 | 8.21 | 0.74% | 73,696 |
| Feb 19, 2026 | 8.14 | 8.16 | 8.12 | 8.15 | 8.15 | -0.73% | 70,853 |
| Feb 18, 2026 | 8.47 | 8.47 | 8.21 | 8.21 | 8.21 | 0.49% | 45,542 |
| Feb 17, 2026 | 8.10 | 8.17 | 7.86 | 8.17 | 8.17 | -1.09% | 41,561 |
| Feb 13, 2026 | 8.58 | 8.58 | 8.20 | 8.26 | 8.26 | 3.51% | 65,194 |
| Feb 12, 2026 | 8.01 | 8.04 | 7.76 | 7.98 | 7.98 | 1.92% | 104,245 |
| 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 |