Eisai Co., Ltd. (ESAIY)
OTCMKTS · Delayed Price · Currency is USD
6.83
+0.13 (1.94%)
At close: Jul 17, 2026
ESAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 6.33 | 6.40 | 6.33 | 6.37 | 6.37 | 2.58% | 297,972 |
| Jun 26, 2026 | 6.15 | 6.21 | 6.14 | 6.21 | 6.21 | 2.48% | 346,753 |
| Jun 25, 2026 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 1.34% | 212,833 |
| Jun 24, 2026 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 0.34% | 560,906 |
| Jun 23, 2026 | 5.94 | 5.99 | 5.94 | 5.96 | 5.96 | -0.67% | 553,257 |
| Jun 22, 2026 | 5.99 | 6.03 | 5.97 | 6.00 | 6.00 | -1.64% | 357,936 |
| Jun 18, 2026 | 6.14 | 6.14 | 6.06 | 6.10 | 6.10 | 3.39% | 446,970 |
| Jun 17, 2026 | 5.90 | 5.96 | 5.89 | 5.90 | 5.90 | 1.74% | 220,820 |
| Jun 16, 2026 | 5.79 | 5.83 | 5.77 | 5.80 | 5.80 | -1.04% | 329,049 |
| Jun 15, 2026 | 5.87 | 5.91 | 5.85 | 5.86 | 5.86 | -0.17% | 421,699 |
| Jun 12, 2026 | 5.82 | 5.89 | 5.82 | 5.87 | 5.87 | 1.38% | 108,377 |
| Jun 11, 2026 | 5.72 | 5.82 | 5.69 | 5.79 | 5.79 | 1.40% | 530,675 |
| Jun 10, 2026 | 5.72 | 5.78 | 5.71 | 5.71 | 5.71 | -0.90% | 530,815 |
| Jun 9, 2026 | 5.82 | 5.83 | 5.71 | 5.76 | 5.76 | -2.34% | 571,016 |
| Jun 8, 2026 | 5.95 | 5.96 | 5.86 | 5.90 | 5.90 | 1.72% | 487,321 |
| Jun 5, 2026 | 5.79 | 5.86 | 5.78 | 5.80 | 5.80 | -2.03% | 320,847 |
| Jun 4, 2026 | 5.93 | 5.97 | 5.92 | 5.92 | 5.92 | 2.42% | 352,854 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -2.20% | 320,996 |
| Jun 2, 2026 | 5.92 | 5.95 | 5.91 | 5.91 | 5.91 | 0.51% | 548,221 |
| Jun 1, 2026 | 6.18 | 6.18 | 5.87 | 5.88 | 5.88 | -4.39% | 521,311 |
| May 29, 2026 | 6.01 | 6.20 | 6.01 | 6.15 | 6.15 | 0.99% | 365,747 |
| May 28, 2026 | 6.10 | 6.12 | 6.01 | 6.09 | 6.09 | -2.87% | 564,464 |
| May 27, 2026 | 6.34 | 6.35 | 6.27 | 6.27 | 6.27 | 1.46% | 315,861 |
| May 26, 2026 | 6.49 | 6.49 | 6.17 | 6.18 | 6.18 | -4.92% | 166,082 |
| May 22, 2026 | 6.48 | 6.59 | 6.45 | 6.50 | 6.50 | -2.26% | 141,423 |
| May 21, 2026 | 6.69 | 6.69 | 6.57 | 6.65 | 6.65 | -0.75% | 311,862 |
| May 20, 2026 | 6.65 | 6.71 | 6.62 | 6.70 | 6.70 | -3.60% | 188,968 |
| May 19, 2026 | 6.90 | 7.01 | 6.90 | 6.95 | 6.95 | - | 127,520 |
| May 18, 2026 | 6.96 | 7.00 | 6.92 | 6.95 | 6.95 | -3.20% | 153,569 |
| May 15, 2026 | 7.45 | 7.45 | 7.09 | 7.18 | 7.18 | -3.49% | 56,470 |
| May 14, 2026 | 7.42 | 7.47 | 7.40 | 7.44 | 7.44 | 0.13% | 119,713 |
| May 13, 2026 | 7.39 | 7.45 | 7.38 | 7.43 | 7.43 | 0.68% | 84,900 |
| 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 |