Eisai Co., Ltd. (ESALF)
OTCMKTS
· Delayed Price · Currency is USD
28.76
-1.24 (-4.13%)
Apr 23, 2025, 4:00 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.38 | 28.79 | 28.38 | 28.76 | 28.76 | -4.14% | 1,800 |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.14% | 4,400 |
| Apr 21, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 24.52% | 215 |
| Apr 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 700 |
| Apr 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.84% | 6,250 |
| Apr 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Apr 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -15.37% | 1,416 |
| Apr 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2,800 |
| Apr 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 27 |
| Apr 4, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.68% | 1,445 |
| Apr 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 150 |
| Apr 2, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | -7.90% | 250 |
| Apr 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 28, 2025 | 26.16 | 28.40 | 26.16 | 28.40 | 28.40 | -1.87% | 5,130 |
| Mar 27, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.95 | -3.16% | 220 |
| Mar 26, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |
| Mar 25, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |
| Mar 24, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -3.58% | 1,900 |
| Mar 21, 2025 | 28.85 | 31.00 | 28.85 | 31.00 | 31.00 | 7.42% | 2,640 |
| Mar 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Mar 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Mar 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Mar 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 14 |
| Mar 14, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 3,500 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Mar 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Mar 11, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.01% | - |
| Mar 10, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -5.38% | 200 |
| Mar 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,203 |
| Mar 6, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Mar 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 70 |
| Mar 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Mar 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 10 |
| Feb 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 307 |
| Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 505 |
| Feb 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Feb 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10.38% | 170 |
| Feb 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.99% | 103 |
| Feb 21, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - | - |
| Feb 20, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - | 95 |
| Feb 19, 2025 | 29.75 | 30.00 | 26.39 | 26.39 | 26.39 | -11.29% | 1,099 |
| Feb 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 90 |
| Feb 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Feb 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 30,500 |
| Feb 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Feb 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 520 |