Eisai Co., Ltd. (ESALF)
OTCMKTS
· Delayed Price · Currency is USD
28.86
-1.64 (-5.38%)
Mar 10, 2025, 10:59 AM EST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 23 |
| Feb 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | - |
| Feb 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.00% | 200 |
| Feb 5, 2025 | 28.50 | 29.46 | 28.50 | 29.46 | 29.46 | 1.01% | 2,572 |
| Feb 4, 2025 | 29.00 | 29.16 | 29.00 | 29.16 | 29.16 | 2.24% | 701 |
| Feb 3, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - | 1,418 |
| Jan 31, 2025 | 29.93 | 29.93 | 28.52 | 28.52 | 28.52 | -6.18% | 2,035 |
| Jan 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 81 |
| Jan 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2,915 |
| Jan 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.49% | 1,055 |
| Jan 27, 2025 | 30.86 | 31.50 | 30.86 | 31.50 | 31.50 | 16.62% | 2,498 |
| Jan 24, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 11 |
| Jan 23, 2025 | 26.51 | 27.01 | 26.51 | 27.01 | 27.01 | 3.21% | 205 |
| Jan 22, 2025 | 26.01 | 28.00 | 26.01 | 26.17 | 26.17 | -5.03% | 3,595 |
| Jan 21, 2025 | 28.00 | 28.00 | 27.56 | 27.56 | 27.56 | -3.99% | 300 |
| Jan 17, 2025 | 27.00 | 28.70 | 27.00 | 28.70 | 28.70 | 2.50% | 200 |
| Jan 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 73 |
| Jan 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 9 |
| Jan 14, 2025 | 29.73 | 29.73 | 28.00 | 28.00 | 28.00 | 12.63% | 567 |
| Jan 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -7.45% | 302 |
| Jan 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Jan 8, 2025 | 27.02 | 27.02 | 26.86 | 26.86 | 26.86 | -3.81% | 500 |
| Jan 7, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 5 |
| Jan 6, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.54% | 137 |
| Jan 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 120 |
| Jan 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 7.05% | 103 |
| Dec 31, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -6.43% | 968 |
| Dec 30, 2024 | 26.22 | 27.72 | 25.64 | 27.46 | 27.46 | 7.08% | 2,453 |
| Dec 27, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 220 |
| Dec 26, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 20 |
| Dec 24, 2024 | 26.00 | 26.01 | 25.64 | 25.64 | 25.64 | -2.64% | 1,550 |