Eisai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 20, 2025	29.31	29.31	29.31	29.31	29.31	-	50
Jun 18, 2025	29.31	29.31	29.31	29.31	29.31	-	-
Jun 17, 2025	29.31	29.31	29.31	29.31	29.31	-	2
Jun 16, 2025	29.84	29.84	29.31	29.31	29.31	-	1,529
Jun 13, 2025	29.84	29.84	29.31	29.31	29.31	6.59%	1,500
Jun 12, 2025	27.50	27.50	27.50	27.50	27.50	-	2,400
Jun 11, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Jun 10, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Jun 9, 2025	27.50	27.50	27.50	27.50	27.50	8.87%	373
Jun 6, 2025	27.51	27.51	25.26	25.26	25.26	-8.15%	350
Jun 5, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Jun 4, 2025	27.50	27.50	27.50	27.50	27.50	-	1
Jun 3, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Jun 2, 2025	27.50	27.50	27.50	27.50	27.50	-	-
May 30, 2025	27.50	27.50	27.50	27.50	27.50	-	-
May 29, 2025	27.50	27.50	27.50	27.50	27.50	-	50
May 28, 2025	27.50	27.50	27.50	27.50	27.50	-	-
May 27, 2025	27.50	27.50	27.50	27.50	27.50	-0.90%	154
May 23, 2025	27.75	27.75	27.75	27.75	27.75	-	30
May 22, 2025	27.49	28.28	27.49	27.75	27.75	2.78%	600
May 21, 2025	26.00	27.00	26.00	27.00	27.00	3.85%	1,745