Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
8.55
-0.02 (-0.23%)
Sep 26, 2025, 3:58 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | -0.23% | 52,390 |
| Sep 25, 2025 | 8.65 | 8.75 | 8.55 | 8.57 | 8.57 | -2.50% | 49,351 |
| Sep 24, 2025 | 8.87 | 8.90 | 8.75 | 8.79 | 8.79 | 0.34% | 30,835 |
| Sep 23, 2025 | 8.83 | 8.85 | 8.73 | 8.76 | 8.76 | -0.11% | 29,342 |
| Sep 22, 2025 | 9.00 | 9.10 | 8.74 | 8.77 | 8.77 | 0.34% | 38,239 |
| Sep 19, 2025 | 8.69 | 8.74 | 8.67 | 8.74 | 8.74 | 0.11% | 212,896 |
| Sep 18, 2025 | 8.73 | 8.75 | 8.70 | 8.73 | 8.73 | 0.81% | 29,585 |
| Sep 17, 2025 | 8.38 | 8.78 | 8.38 | 8.66 | 8.66 | -1.70% | 51,352 |
| Sep 16, 2025 | 8.85 | 8.85 | 8.79 | 8.81 | 8.81 | -0.34% | 69,963 |
| Sep 15, 2025 | 8.80 | 8.91 | 8.80 | 8.84 | 8.84 | 0.23% | 44,555 |
| Sep 12, 2025 | 8.82 | 8.85 | 8.82 | 8.82 | 8.82 | -0.34% | 29,363 |
| Sep 11, 2025 | 8.96 | 8.96 | 8.82 | 8.85 | 8.85 | 1.61% | 237,620 |
| Sep 10, 2025 | 8.85 | 9.04 | 8.68 | 8.71 | 8.71 | -2.57% | 656,331 |
| Sep 9, 2025 | 9.19 | 9.19 | 8.94 | 8.94 | 8.94 | -2.72% | 128,632 |
| Sep 8, 2025 | 8.66 | 9.22 | 8.66 | 9.19 | 9.19 | 5.94% | 66,308 |
| Sep 5, 2025 | 8.53 | 8.77 | 8.33 | 8.68 | 8.68 | 2.66% | 39,462 |
| Sep 4, 2025 | 8.44 | 8.47 | 8.39 | 8.45 | 8.45 | 3.05% | 63,703 |
| Sep 3, 2025 | 8.00 | 8.22 | 7.85 | 8.20 | 8.20 | 4.46% | 78,964 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.81 | 7.85 | 7.85 | 2.75% | 131,431 |
| Aug 29, 2025 | 7.73 | 7.73 | 7.62 | 7.64 | 7.64 | -1.80% | 46,013 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.76 | 7.78 | 7.78 | -0.26% | 88,776 |
| 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 |