Eisai Co., Ltd. (ESALF)
OTCMKTS · Delayed Price · Currency is USD
26.76
+1.74 (6.50%)
Feb 10, 2026, 9:30 AM EST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 31.68 | 31.68 | 26.76 | 26.76 | 26.76 | -6.11% | 275 |
| Jan 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 5.56% | 100 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -11.79% | 118 |
| Jan 14, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 2.03% | 130 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.76% | 140 |
| Jan 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 105 |
| Jan 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 7.65% | 200 |
| Dec 31, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.92% | 500 |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,025 |
| Dec 23, 2025 | 26.71 | 29.00 | 26.71 | 29.00 | 29.00 | 1.58% | 265 |
| Dec 17, 2025 | 28.68 | 28.68 | 28.55 | 28.55 | 28.55 | -4.84% | 275 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.56% | 200 |
| Dec 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 6.75% | 217 |
| Nov 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -7.70% | 510 |
| Nov 18, 2025 | 29.68 | 29.71 | 29.68 | 29.69 | 29.69 | 1.23% | 494 |
| Nov 13, 2025 | 31.42 | 31.42 | 29.33 | 29.33 | 29.33 | 2.36% | 615 |
| Nov 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.71% | 1,008 |
| Nov 5, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.83% | 503 |
| Nov 4, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -6.05% | 260 |
| Oct 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -7.30% | 150 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 16.41% | 500 |
| Oct 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -8.37% | 103 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 165 |
| Oct 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.37% | 135 |
| Oct 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.02% | 100 |
| Oct 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -5.11% | 430 |
| Oct 8, 2025 | 31.96 | 32.00 | 31.96 | 32.00 | 32.00 | -0.37% | 630 |
| Oct 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -10.35% | 114 |
| Oct 1, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 3.86% | 100 |
| Sep 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | 1,505 |
| Sep 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.37% | 353 |
| Sep 25, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.16% | 700 |
| Sep 22, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 6.70% | 100 |
| Sep 11, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.14% | 512 |
| Sep 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.06% | 250 |
| Sep 3, 2025 | 35.00 | 35.00 | 32.30 | 32.30 | 32.30 | 13.33% | 598 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -7.32% | 1,000 |
| 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 19, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 3.50% | 411 |
| 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 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 856 |
| 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 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 |