Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
7.34
-0.03 (-0.41%)
May 12, 2026, 3:14 PM EST
ESAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.34 | 7.38 | 7.30 | 7.38 | 7.38 | 0.14% | 86,617 |
| May 11, 2026 | 7.39 | 7.41 | 7.37 | 7.37 | 7.37 | -0.81% | 142,386 |
| May 8, 2026 | 7.43 | 7.44 | 7.40 | 7.43 | 7.43 | 0.41% | 80,912 |
| May 7, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 7.40 | -1.86% | 109,857 |
| May 6, 2026 | 7.58 | 7.61 | 7.51 | 7.54 | 7.54 | 1.38% | 89,411 |
| May 5, 2026 | 7.40 | 7.45 | 7.39 | 7.44 | 7.44 | 0.64% | 48,949 |
| May 4, 2026 | 7.40 | 7.43 | 7.36 | 7.39 | 7.39 | - | 75,996 |
| May 1, 2026 | 7.40 | 7.43 | 7.38 | 7.39 | 7.39 | -1.34% | 41,059 |
| Apr 30, 2026 | 7.61 | 7.64 | 7.40 | 7.49 | 7.49 | 1.49% | 155,426 |
| Apr 29, 2026 | 7.04 | 7.41 | 7.04 | 7.38 | 7.38 | 3.94% | 91,927 |
| Apr 28, 2026 | 7.12 | 7.14 | 7.10 | 7.10 | 7.10 | 0.14% | 146,442 |
| Apr 27, 2026 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | -3.67% | 91,392 |
| Apr 24, 2026 | 7.34 | 7.37 | 7.32 | 7.36 | 7.36 | 0.27% | 53,931 |
| Apr 23, 2026 | 7.40 | 7.41 | 7.29 | 7.34 | 7.34 | -2.65% | 70,519 |
| Apr 22, 2026 | 7.53 | 7.55 | 7.51 | 7.54 | 7.54 | 1.07% | 42,315 |
| Apr 21, 2026 | 7.53 | 7.54 | 7.46 | 7.46 | 7.46 | -3.12% | 129,201 |
| Apr 20, 2026 | 7.69 | 7.71 | 7.68 | 7.70 | 7.70 | -0.52% | 33,384 |
| Apr 17, 2026 | 7.99 | 7.99 | 7.71 | 7.74 | 7.74 | -0.90% | 23,271 |
| Apr 16, 2026 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | -1.39% | 23,666 |
| Apr 15, 2026 | 7.90 | 7.94 | 7.88 | 7.92 | 7.92 | 2.72% | 27,326 |
| Apr 14, 2026 | 7.69 | 7.75 | 7.65 | 7.71 | 7.71 | -1.66% | 42,748 |
| Apr 13, 2026 | 7.75 | 8.04 | 7.73 | 7.84 | 7.84 | -0.13% | 52,972 |
| Apr 10, 2026 | 7.88 | 7.90 | 7.85 | 7.85 | 7.85 | -3.09% | 63,569 |
| Apr 9, 2026 | 8.06 | 8.14 | 8.02 | 8.10 | 8.10 | -0.37% | 29,762 |
| Apr 8, 2026 | 8.08 | 8.14 | 8.08 | 8.13 | 8.13 | 1.50% | 27,954 |
| Apr 7, 2026 | 7.95 | 8.01 | 7.90 | 8.01 | 8.01 | -0.50% | 39,626 |
| Apr 6, 2026 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | 1.90% | 47,518 |
| Apr 2, 2026 | 7.84 | 7.92 | 7.80 | 7.90 | 7.90 | -1.62% | 51,635 |
| Apr 1, 2026 | 7.75 | 8.07 | 7.75 | 8.03 | 8.03 | 2.95% | 153,450 |
| Mar 31, 2026 | 7.75 | 7.81 | 7.63 | 7.80 | 7.80 | 1.69% | 101,496 |
| Mar 30, 2026 | 7.67 | 7.76 | 7.67 | 7.67 | 7.67 | 1.05% | 52,710 |
| Mar 27, 2026 | 7.61 | 7.61 | 7.54 | 7.59 | 7.59 | -0.39% | 45,916 |
| Mar 26, 2026 | 7.68 | 7.69 | 7.58 | 7.62 | 7.62 | - | 44,642 |
| Mar 25, 2026 | 7.36 | 7.65 | 7.36 | 7.62 | 7.62 | 0.42% | 42,143 |
| Mar 24, 2026 | 7.63 | 7.78 | 7.54 | 7.59 | 7.59 | 0.90% | 71,341 |
| Mar 23, 2026 | 7.41 | 7.58 | 7.40 | 7.52 | 7.52 | 3.01% | 88,886 |
| Mar 20, 2026 | 7.41 | 7.42 | 7.29 | 7.30 | 7.30 | -2.28% | 77,452 |
| Mar 19, 2026 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | -1.71% | 59,663 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -0.65% | 62,621 |
| Mar 17, 2026 | 7.65 | 7.67 | 7.59 | 7.65 | 7.65 | 2.14% | 199,658 |
| Mar 16, 2026 | 7.49 | 7.50 | 7.46 | 7.49 | 7.49 | -0.13% | 94,600 |
| Mar 13, 2026 | 7.61 | 7.61 | 7.47 | 7.50 | 7.50 | 0.27% | 94,512 |
| Mar 12, 2026 | 7.47 | 7.51 | 7.45 | 7.48 | 7.48 | -2.48% | 61,222 |
| Mar 11, 2026 | 7.69 | 7.70 | 7.64 | 7.67 | 7.67 | -0.26% | 33,900 |
| Mar 10, 2026 | 7.64 | 7.75 | 7.51 | 7.69 | 7.69 | 0.13% | 57,687 |
| Mar 9, 2026 | 7.58 | 7.69 | 7.54 | 7.68 | 7.68 | 1.99% | 83,843 |
| Mar 6, 2026 | 7.52 | 7.55 | 7.49 | 7.53 | 7.53 | -2.08% | 77,000 |
| Mar 5, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.69 | -0.52% | 84,611 |
| Mar 4, 2026 | 7.74 | 7.74 | 7.67 | 7.73 | 7.73 | -1.02% | 53,153 |
| Mar 3, 2026 | 7.51 | 7.95 | 7.51 | 7.81 | 7.81 | -2.86% | 74,020 |