Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.47
+0.02 (0.27%)
Sep 10, 2026, 3:56 PM EST
ESAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.50 | 7.50 | 7.44 | 7.45 | 7.45 | -0.33% | 52,881 |
| Sep 8, 2026 | 7.61 | 7.61 | 7.46 | 7.48 | 7.48 | 0.07% | 43,813 |
| Sep 4, 2026 | 7.51 | 7.51 | 7.23 | 7.47 | 7.47 | -2.61% | 32,496 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.64 | 7.67 | 7.67 | 3.16% | 71,141 |
| Sep 2, 2026 | 7.39 | 7.47 | 7.39 | 7.44 | 7.44 | 1.29% | 48,125 |
| Sep 1, 2026 | 7.39 | 7.41 | 7.34 | 7.34 | 7.34 | -0.41% | 38,161 |
| Aug 31, 2026 | 7.39 | 7.39 | 7.35 | 7.37 | 7.37 | -1.21% | 52,552 |
| Aug 28, 2026 | 7.51 | 7.53 | 7.46 | 7.46 | 7.46 | -0.55% | 34,787 |
| Aug 27, 2026 | 7.53 | 7.53 | 7.47 | 7.50 | 7.50 | -0.11% | 31,281 |
| Aug 26, 2026 | 7.53 | 7.54 | 7.50 | 7.51 | 7.51 | -1.71% | 27,312 |
| Aug 25, 2026 | 7.60 | 7.66 | 7.57 | 7.64 | 7.64 | 0.79% | 31,045 |
| Aug 24, 2026 | 7.75 | 7.80 | 7.55 | 7.58 | 7.58 | -2.45% | 38,627 |
| Aug 21, 2026 | 7.69 | 7.77 | 7.68 | 7.77 | 7.77 | 0.91% | 77,823 |
| Aug 20, 2026 | 7.74 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 54,614 |
| Aug 19, 2026 | 7.63 | 7.77 | 7.63 | 7.75 | 7.75 | 3.75% | 44,210 |
| Aug 18, 2026 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 0.95% | 32,103 |
| Aug 17, 2026 | 7.39 | 7.41 | 7.39 | 7.40 | 7.40 | -2.34% | 27,758 |
| Aug 14, 2026 | 7.55 | 7.59 | 7.55 | 7.58 | 7.58 | -0.30% | 24,194 |
| Aug 13, 2026 | 7.63 | 7.64 | 7.57 | 7.60 | 7.60 | -2.49% | 32,110 |
| Aug 12, 2026 | 7.81 | 7.83 | 7.79 | 7.79 | 7.79 | 0.31% | 45,793 |
| Aug 11, 2026 | 7.81 | 7.85 | 7.73 | 7.77 | 7.77 | 0.39% | 27,793 |
| Aug 10, 2026 | 7.72 | 7.78 | 7.70 | 7.74 | 7.74 | 2.38% | 107,120 |
| Aug 7, 2026 | 7.49 | 7.57 | 7.49 | 7.56 | 7.56 | 3.56% | 43,582 |
| Aug 6, 2026 | 7.35 | 7.38 | 7.30 | 7.30 | 7.30 | 2.53% | 58,154 |
| Aug 5, 2026 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | -2.86% | 41,277 |
| Aug 4, 2026 | 7.31 | 7.34 | 7.30 | 7.33 | 7.33 | 1.10% | 59,734 |
| Aug 3, 2026 | 7.46 | 7.46 | 7.15 | 7.25 | 7.25 | -2.82% | 43,227 |
| Jul 31, 2026 | 7.27 | 7.57 | 7.27 | 7.46 | 7.46 | -4.97% | 82,372 |
| Jul 30, 2026 | 7.65 | 7.88 | 7.65 | 7.85 | 7.85 | 1.29% | 73,868 |
| Jul 29, 2026 | 7.70 | 7.79 | 7.67 | 7.75 | 7.75 | 5.87% | 51,892 |
| Jul 28, 2026 | 7.30 | 7.33 | 7.27 | 7.32 | 7.32 | 1.53% | 211,060 |
| Jul 27, 2026 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | 1.55% | 83,485 |
| Jul 24, 2026 | 7.09 | 7.11 | 7.07 | 7.10 | 7.10 | 2.31% | 61,107 |
| Jul 23, 2026 | 6.90 | 6.97 | 6.90 | 6.94 | 6.94 | 0.14% | 94,679 |
| Jul 22, 2026 | 7.25 | 7.25 | 6.90 | 6.93 | 6.93 | 0.73% | 78,574 |
| Jul 21, 2026 | 6.84 | 6.89 | 6.78 | 6.88 | 6.88 | 1.18% | 101,939 |
| Jul 20, 2026 | 6.92 | 6.93 | 6.77 | 6.80 | 6.80 | -0.44% | 65,122 |
| Jul 17, 2026 | 6.78 | 6.89 | 6.78 | 6.83 | 6.83 | 1.94% | 84,715 |
| Jul 16, 2026 | 6.62 | 6.95 | 6.62 | 6.70 | 6.70 | 2.76% | 152,583 |
| Jul 15, 2026 | 6.51 | 6.54 | 6.49 | 6.52 | 6.52 | -2.40% | 202,282 |
| Jul 14, 2026 | 6.84 | 6.84 | 6.66 | 6.68 | 6.68 | -0.30% | 341,624 |
| Jul 13, 2026 | 6.54 | 6.82 | 6.50 | 6.70 | 6.70 | 1.06% | 128,126 |
| Jul 10, 2026 | 6.62 | 6.63 | 6.58 | 6.63 | 6.63 | 0.91% | 129,966 |
| Jul 9, 2026 | 6.52 | 6.57 | 6.52 | 6.57 | 6.57 | -0.15% | 157,767 |
| Jul 8, 2026 | 6.57 | 6.58 | 6.54 | 6.58 | 6.58 | - | 136,863 |
| Jul 7, 2026 | 6.91 | 6.91 | 6.57 | 6.58 | 6.58 | -1.20% | 175,780 |
| Jul 6, 2026 | 6.66 | 6.66 | 6.62 | 6.66 | 6.66 | 2.78% | 160,405 |
| Jul 2, 2026 | 6.47 | 6.52 | 6.45 | 6.48 | 6.48 | 2.86% | 162,298 |
| Jul 1, 2026 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 0.48% | 131,583 |
| Jun 30, 2026 | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | -1.57% | 181,364 |