Eisai Co., Ltd. (ESALF)
OTCMKTS · Delayed Price · Currency is USD
32.75
+0.56 (1.74%)
Sep 2, 2025, 2:23 PM EDT
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 5 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -7.32% | 1,000 |
| Aug 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 6,250 |
| Aug 27, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Aug 26, 2025 | 30.92 | 30.92 | 30.75 | 30.75 | 30.75 | -3.91% | 300 |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.38% | 160 |
| Aug 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.96% | 100 |
| Aug 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | - |
| Aug 20, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | 7 |
| Aug 19, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 3.50% | 411 |
| Aug 18, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 68 |
| Aug 15, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 0.32% | 370 |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 350 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 856 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 8, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 4.68% | 754 |
| Aug 7, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -2.02% | 1,505 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 250 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 50 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 40 |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.47% | 114 |
| Jul 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 7.60% | 125 |
| Jul 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.82% | 500 |
| Jul 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Jul 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Jul 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Jul 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 60 |
| Jul 23, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 70 |
| Jul 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 25 |
| Jul 21, 2025 | 24.51 | 25.59 | 24.51 | 25.59 | 25.59 | -5.71% | 3,000 |
| Jul 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 4,136 |
| Jul 17, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 153 |
| Jul 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jul 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 5,800 |
| Jul 14, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 50 |
| Jul 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.77% | 6,250 |
| Jul 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 50 |
| Jul 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Jul 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.25% | 20,101 |
| Jul 7, 2025 | 29.00 | 29.00 | 27.70 | 27.70 | 27.70 | -5.52% | 300 |
| Jul 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 29 |
| Jul 2, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Jul 1, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Jun 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Jun 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 25 |
| Jun 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 1 |
| Jun 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 5 |
| Jun 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Jun 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |