Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.99
+0.27 (3.43%)
At close: Nov 9, 2026
ESAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.28 | 8.28 | 7.75 | 7.99 | 7.99 | 3.43% | 35,419 |
| Nov 6, 2026 | 7.52 | 7.74 | 7.50 | 7.73 | 7.73 | -5.45% | 50,606 |
| Nov 5, 2026 | 8.15 | 8.36 | 8.15 | 8.17 | 8.17 | 3.60% | 72,769 |
| Nov 4, 2026 | 7.85 | 7.94 | 7.79 | 7.89 | 7.89 | 0.08% | 52,795 |
| Nov 3, 2026 | 7.86 | 7.90 | 7.83 | 7.88 | 7.88 | -0.13% | 18,420 |
| Nov 2, 2026 | 7.90 | 7.90 | 7.86 | 7.89 | 7.89 | -0.75% | 46,218 |
| Oct 30, 2026 | 7.84 | 7.97 | 7.76 | 7.95 | 7.95 | 1.27% | 32,586 |
| Oct 29, 2026 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | 0.13% | 23,806 |
| Oct 28, 2026 | 7.73 | 7.96 | 7.73 | 7.84 | 7.84 | -2.50% | 121,903 |
| Oct 27, 2026 | 8.07 | 8.07 | 8.02 | 8.04 | 8.04 | -0.73% | 68,113 |
| Oct 26, 2026 | 8.11 | 8.15 | 8.06 | 8.10 | 8.10 | -0.37% | 35,463 |
| Oct 23, 2026 | 8.15 | 8.15 | 8.04 | 8.13 | 8.13 | 1.12% | 62,987 |
| Oct 22, 2026 | 7.99 | 8.06 | 7.91 | 8.04 | 8.04 | 1.52% | 53,563 |
| Oct 21, 2026 | 7.93 | 7.93 | 7.90 | 7.92 | 7.92 | 0.25% | 30,134 |
| Oct 20, 2026 | 7.75 | 7.92 | 7.75 | 7.90 | 7.90 | 2.46% | 28,936 |
| Oct 19, 2026 | 7.76 | 7.77 | 7.71 | 7.71 | 7.71 | 0.13% | 50,344 |
| Oct 16, 2026 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | 0.52% | 37,118 |
| Oct 15, 2026 | 7.72 | 7.74 | 7.66 | 7.66 | 7.66 | 3.65% | 80,134 |
| Oct 14, 2026 | 7.34 | 7.46 | 7.34 | 7.39 | 7.39 | 1.65% | 81,063 |
| Oct 13, 2026 | 7.65 | 7.65 | 7.27 | 7.27 | 7.27 | -0.27% | 93,565 |
| Oct 12, 2026 | 7.20 | 7.47 | 7.20 | 7.29 | 7.29 | - | 86,238 |
| Oct 9, 2026 | 7.27 | 7.33 | 7.26 | 7.29 | 7.29 | -1.31% | 85,270 |
| Oct 8, 2026 | 7.43 | 7.53 | 7.25 | 7.39 | 7.39 | 1.05% | 73,867 |
| Oct 7, 2026 | 7.36 | 7.47 | 7.28 | 7.31 | 7.31 | - | 74,613 |
| Oct 6, 2026 | 7.41 | 7.49 | 7.31 | 7.31 | 7.31 | -1.35% | 85,056 |
| Oct 5, 2026 | 7.36 | 7.41 | 7.34 | 7.41 | 7.41 | -0.54% | 77,346 |
| Oct 2, 2026 | 7.45 | 7.50 | 7.41 | 7.45 | 7.45 | -2.36% | 52,221 |
| Oct 1, 2026 | 7.67 | 7.70 | 7.57 | 7.63 | 7.63 | -3.30% | 105,588 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.68 | 7.89 | 7.89 | 2.07% | 137,970 |
| Sep 29, 2026 | 7.92 | 8.14 | 7.71 | 7.73 | 7.73 | -5.04% | 58,521 |
| Sep 28, 2026 | 7.96 | 8.14 | 7.75 | 8.14 | 8.14 | 3.17% | 44,548 |
| Sep 25, 2026 | 7.95 | 7.95 | 7.75 | 7.89 | 7.89 | -0.75% | 137,784 |
| Sep 24, 2026 | 7.79 | 7.95 | 7.71 | 7.95 | 7.95 | 0.63% | 60,138 |
| Sep 23, 2026 | 7.79 | 7.90 | 7.78 | 7.90 | 7.90 | -1.25% | 49,427 |
| Sep 22, 2026 | 8.00 | 8.12 | 7.88 | 8.00 | 8.00 | -0.62% | 41,978 |
| Sep 21, 2026 | 7.85 | 8.05 | 7.76 | 8.05 | 8.05 | 2.55% | 76,991 |
| Sep 18, 2026 | 7.68 | 7.85 | 7.68 | 7.85 | 7.85 | -0.76% | 54,577 |
| Sep 17, 2026 | 7.91 | 7.94 | 7.86 | 7.91 | 7.91 | 1.54% | 77,720 |
| Sep 16, 2026 | 7.95 | 7.95 | 7.70 | 7.79 | 7.79 | 1.83% | 82,990 |
| Sep 15, 2026 | 7.99 | 7.99 | 7.50 | 7.65 | 7.65 | -0.13% | 93,125 |
| Sep 14, 2026 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 1.46% | 54,927 |
| Sep 11, 2026 | 7.51 | 7.57 | 7.51 | 7.55 | 7.55 | 1.07% | 31,143 |
| Sep 10, 2026 | 7.53 | 7.56 | 7.46 | 7.47 | 7.47 | 0.27% | 121,562 |
| 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 |