Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.11
+0.02 (0.28%)
Aug 1, 2025, 3:58 PM EDT

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.147.146.997.09--0.07%1,269
Jul 31, 20257.097.147.057.097.091.43%161,134
Jul 30, 20257.027.036.966.996.99-1.69%83,746
Jul 29, 20256.887.146.887.117.110.99%52,946
Jul 28, 20257.047.067.027.047.04-40,846
Jul 25, 20256.827.356.797.047.04-0.28%36,996
Jul 24, 20257.057.097.047.067.060.57%106,191
Jul 23, 20256.977.046.977.027.027.67%110,862
Jul 22, 20256.516.536.496.526.52-1.95%136,283
Jul 21, 20256.666.696.396.656.651.06%112,443
Jul 18, 20256.616.626.586.586.58-0.30%123,322
Jul 17, 20256.376.616.376.606.60-0.15%257,544
Jul 16, 20256.566.616.506.616.610.76%178,483
Jul 15, 20256.606.626.556.566.56-1.35%244,903
Jul 14, 20256.786.786.616.656.65-1.19%195,970
Jul 11, 20256.726.746.716.736.73-0.59%191,594
Jul 10, 20256.756.826.686.776.77-1.74%168,866
Jul 9, 20256.886.896.866.896.891.47%126,376
Jul 8, 20256.806.846.776.796.79-1.16%240,997
Jul 7, 20257.007.006.856.876.87-3.10%87,302
Jul 3, 20257.147.146.867.097.090.28%32,012
Jul 2, 20257.057.217.037.077.07-148,896
Jul 1, 20257.067.187.037.077.07-1.12%231,976
Jun 30, 20257.117.157.117.157.151.85%174,925
Jun 27, 20256.907.116.787.027.020.86%186,952
Jun 26, 20256.927.016.926.966.962.20%103,456
Jun 25, 20256.546.836.546.816.81-0.15%165,238
Jun 24, 20256.806.876.736.826.821.34%170,253
Jun 23, 20256.506.756.506.736.730.90%285,122
Jun 20, 20257.047.046.676.676.67-3.05%114,628
Jun 18, 20256.886.926.886.886.880.73%146,634
Jun 17, 20256.876.876.826.836.83-1.30%62,225
Jun 16, 20257.007.166.926.926.92-1.42%100,733
Jun 13, 20257.317.316.997.027.02-1.54%81,092
Jun 12, 20257.157.217.127.137.131.86%107,522
Jun 11, 20257.007.137.007.007.00-1.69%88,943
Jun 10, 20257.007.246.917.127.123.49%112,111
Jun 9, 20256.876.906.856.886.881.47%193,184
Jun 6, 20256.586.866.586.786.78-1.88%138,614
Jun 5, 20256.946.986.916.916.91-1.99%171,914
Jun 4, 20257.037.077.027.057.05-67,421
Jun 3, 20257.097.097.057.057.05-0.84%138,124
Jun 2, 20257.157.156.987.117.11-0.42%94,873
May 30, 20257.367.367.087.147.14-127,648
May 29, 20256.697.226.697.147.146.11%389,048
May 28, 20256.756.836.726.736.73-1.04%242,420
May 27, 20256.706.816.616.806.800.74%278,942
May 23, 20256.886.886.686.756.75-1.46%75,481
May 22, 20256.976.976.846.856.850.59%114,582
May 21, 20256.716.866.716.816.812.87%88,102