Eisai Co., Ltd. (ESAIY)
OTCMKTS
· Delayed Price · Currency is USD
6.80
-0.11 (-1.59%)
Jun 6, 2025, 3:58 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.58 | 6.86 | 6.58 | 6.78 | 6.78 | -1.88% | 138,614 |
| Jun 5, 2025 | 6.94 | 6.98 | 6.91 | 6.91 | 6.91 | -1.99% | 171,914 |
| Jun 4, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 7.05 | - | 67,421 |
| Jun 3, 2025 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | -0.84% | 138,124 |
| Jun 2, 2025 | 7.15 | 7.15 | 6.98 | 7.11 | 7.11 | -0.42% | 94,873 |
| May 30, 2025 | 7.36 | 7.36 | 7.08 | 7.14 | 7.14 | - | 127,648 |
| May 29, 2025 | 6.69 | 7.22 | 6.69 | 7.14 | 7.14 | 6.11% | 389,048 |
| May 28, 2025 | 6.75 | 6.83 | 6.72 | 6.73 | 6.73 | -1.04% | 242,420 |
| May 27, 2025 | 6.70 | 6.81 | 6.61 | 6.80 | 6.80 | 0.74% | 278,942 |
| May 23, 2025 | 6.88 | 6.88 | 6.68 | 6.75 | 6.75 | -1.46% | 75,481 |
| May 22, 2025 | 6.97 | 6.97 | 6.84 | 6.85 | 6.85 | 0.59% | 114,582 |
| May 21, 2025 | 6.71 | 6.86 | 6.71 | 6.81 | 6.81 | 2.87% | 88,102 |
| May 20, 2025 | 6.56 | 6.66 | 6.51 | 6.62 | 6.62 | 1.99% | 133,928 |
| May 19, 2025 | 6.50 | 6.52 | 6.36 | 6.49 | 6.49 | 1.58% | 217,613 |
| May 16, 2025 | 6.18 | 6.39 | 6.18 | 6.39 | 6.39 | 2.24% | 136,791 |
| May 15, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -4.14% | 203,595 |
| May 14, 2025 | 6.76 | 6.76 | 6.50 | 6.52 | 6.52 | -3.26% | 115,509 |
| May 13, 2025 | 6.74 | 6.77 | 6.64 | 6.74 | 6.74 | -0.59% | 203,690 |
| May 12, 2025 | 6.84 | 6.84 | 6.60 | 6.78 | 6.78 | -2.16% | 170,925 |
| May 9, 2025 | 6.94 | 6.95 | 6.90 | 6.93 | 6.93 | 0.73% | 93,639 |
| May 8, 2025 | 6.67 | 6.92 | 6.67 | 6.88 | 6.88 | -2.41% | 95,138 |
| May 7, 2025 | 7.03 | 7.05 | 7.00 | 7.05 | 7.05 | -3.29% | 81,107 |
| May 6, 2025 | 7.51 | 7.51 | 7.18 | 7.29 | 7.29 | -1.92% | 149,980 |
| May 5, 2025 | 7.47 | 7.50 | 7.21 | 7.43 | 7.43 | 0.72% | 74,204 |
| May 2, 2025 | 7.08 | 7.38 | 7.08 | 7.38 | 7.38 | 3.07% | 78,485 |
| May 1, 2025 | 7.17 | 7.29 | 7.12 | 7.16 | 7.16 | -0.69% | 241,243 |
| Apr 30, 2025 | 6.92 | 7.21 | 6.92 | 7.21 | 7.21 | 0.77% | 110,743 |
| Apr 29, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 7.16 | -0.07% | 59,767 |
| Apr 28, 2025 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 1.13% | 85,795 |
| Apr 25, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | -0.56% | 60,784 |
| Apr 24, 2025 | 6.84 | 7.14 | 6.84 | 7.12 | 7.12 | 0.56% | 124,627 |
| Apr 23, 2025 | 7.47 | 7.47 | 7.08 | 7.08 | 7.08 | -1.26% | 80,700 |
| Apr 22, 2025 | 7.10 | 7.19 | 7.10 | 7.17 | 7.17 | 2.43% | 248,658 |
| Apr 21, 2025 | 6.80 | 7.02 | 6.80 | 7.00 | 7.00 | 3.09% | 149,614 |
| Apr 17, 2025 | 7.08 | 7.08 | 6.76 | 6.79 | 6.79 | 0.74% | 197,204 |
| Apr 16, 2025 | 7.16 | 7.16 | 6.68 | 6.74 | 6.74 | 3.53% | 242,596 |
| Apr 15, 2025 | 6.40 | 6.52 | 6.29 | 6.51 | 6.51 | 1.40% | 674,207 |
| Apr 14, 2025 | 6.34 | 6.46 | 6.23 | 6.42 | 6.42 | 4.05% | 322,458 |
| Apr 11, 2025 | 6.46 | 6.46 | 6.03 | 6.17 | 6.17 | 0.16% | 535,634 |
| Apr 10, 2025 | 6.10 | 6.26 | 6.10 | 6.16 | 6.16 | 2.16% | 540,744 |
| Apr 9, 2025 | 6.02 | 6.29 | 5.94 | 6.03 | 6.03 | -3.98% | 751,714 |
| Apr 8, 2025 | 6.40 | 6.40 | 6.21 | 6.28 | 6.28 | 0.64% | 624,589 |
| Apr 7, 2025 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | -3.70% | 505,834 |
| Apr 4, 2025 | 6.55 | 6.61 | 6.41 | 6.48 | 6.48 | -1.07% | 183,960 |
| Apr 3, 2025 | 6.60 | 6.64 | 6.50 | 6.55 | 6.55 | 0.15% | 302,013 |
| Apr 2, 2025 | 6.50 | 6.77 | 6.48 | 6.54 | 6.54 | -3.68% | 151,801 |
| Apr 1, 2025 | 6.59 | 6.87 | 6.59 | 6.79 | 6.79 | -2.09% | 326,575 |
| Mar 31, 2025 | 7.18 | 7.18 | 6.89 | 6.94 | 6.94 | -3.28% | 85,292 |
| Mar 28, 2025 | 7.04 | 7.17 | 6.87 | 7.17 | 7.17 | 0.56% | 67,663 |
| Mar 27, 2025 | 7.14 | 7.22 | 7.13 | 7.13 | 7.13 | 0.71% | 90,692 |