Eisai Co., Ltd. (ESAIY)
OTCMKTS
· Delayed Price · Currency is USD
7.09
+0.01 (0.14%)
Apr 24, 2025, 2:28 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.84 | 7.14 | 6.84 | 7.06 | - | -0.28% | 509 |
| 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 |
| Mar 26, 2025 | 7.15 | 7.15 | 7.07 | 7.08 | 7.08 | -1.53% | 78,692 |
| Mar 25, 2025 | 7.21 | 7.22 | 7.16 | 7.19 | 7.19 | 0.98% | 96,787 |
| Mar 24, 2025 | 7.00 | 7.16 | 7.00 | 7.12 | 7.12 | -0.42% | 79,740 |
| Mar 21, 2025 | 7.20 | 7.22 | 7.14 | 7.15 | 7.15 | -0.14% | 67,199 |
| Mar 20, 2025 | 7.15 | 7.25 | 7.15 | 7.16 | 7.16 | -1.16% | 60,593 |
| Mar 19, 2025 | 7.10 | 7.26 | 7.10 | 7.24 | 7.24 | 1.17% | 82,892 |
| Mar 18, 2025 | 7.14 | 7.17 | 7.11 | 7.16 | 7.16 | 1.42% | 251,235 |
| Mar 17, 2025 | 7.15 | 7.23 | 7.06 | 7.06 | 7.06 | -1.67% | 103,004 |
| Mar 14, 2025 | 7.10 | 7.21 | 7.04 | 7.18 | 7.18 | 0.42% | 190,944 |
| Mar 13, 2025 | 7.14 | 7.16 | 7.12 | 7.15 | 7.15 | -0.39% | 135,986 |
| Mar 12, 2025 | 7.15 | 7.19 | 7.14 | 7.18 | 7.18 | 0.39% | 153,911 |
| Mar 11, 2025 | 7.17 | 7.17 | 7.14 | 7.15 | 7.15 | 0.14% | 126,074 |
| Mar 10, 2025 | 7.09 | 7.19 | 7.00 | 7.14 | 7.14 | -0.14% | 168,274 |
| Mar 7, 2025 | 7.06 | 7.15 | 6.96 | 7.15 | 7.15 | 0.70% | 78,938 |
| Mar 6, 2025 | 7.06 | 7.23 | 7.06 | 7.10 | 7.10 | -0.56% | 177,590 |
| Mar 5, 2025 | 7.04 | 7.16 | 7.04 | 7.14 | 7.14 | 1.71% | 138,837 |
| Mar 4, 2025 | 7.00 | 7.05 | 6.95 | 7.02 | 7.02 | 0.14% | 146,243 |
| Mar 3, 2025 | 6.92 | 7.10 | 6.92 | 7.01 | 7.01 | -2.50% | 147,900 |
| Feb 28, 2025 | 7.23 | 7.24 | 7.14 | 7.19 | 7.19 | -1.37% | 112,810 |
| Feb 27, 2025 | 7.28 | 7.34 | 7.28 | 7.29 | 7.29 | -1.49% | 59,225 |
| Feb 26, 2025 | 7.32 | 7.44 | 7.32 | 7.40 | 7.40 | 1.79% | 85,785 |
| Feb 25, 2025 | 7.09 | 7.27 | 7.09 | 7.27 | 7.27 | 2.97% | 265,209 |
| Feb 24, 2025 | 6.81 | 7.10 | 6.81 | 7.06 | 7.06 | -0.42% | 109,975 |
| Feb 21, 2025 | 7.05 | 7.11 | 6.99 | 7.09 | 7.09 | 1.00% | 83,472 |
| Feb 20, 2025 | 6.79 | 7.11 | 6.79 | 7.02 | 7.02 | -1.13% | 129,216 |
| Feb 19, 2025 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | -1.25% | 162,775 |
| Feb 18, 2025 | 7.32 | 7.32 | 7.12 | 7.19 | 7.19 | 0.28% | 228,537 |
| Feb 14, 2025 | 7.32 | 7.32 | 7.11 | 7.17 | 7.17 | -0.42% | 161,619 |
| Feb 13, 2025 | 7.15 | 7.23 | 7.13 | 7.20 | 7.20 | 3.45% | 564,337 |
| Feb 12, 2025 | 7.05 | 7.12 | 6.85 | 6.96 | 6.96 | -4.79% | 311,274 |