Eisai Co., Ltd. (ESALF)
OTCMKTS
· Delayed Price · Currency is USD
35.98
-2.52 (-6.55%)
Sep 25, 2024, 9:30 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.00 | 38.40 | 35.98 | 38.40 | 38.40 | 1.13% | 931 |
| Sep 24, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - | 21,000 |
| Sep 23, 2024 | 38.13 | 38.13 | 37.97 | 37.97 | 37.97 | -0.63% | 400 |
| Sep 20, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | 3,000 |
| Sep 19, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.03% | 200 |
| Sep 18, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.02% | 200 |
| Sep 17, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 200 |
| Sep 16, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.03% | 600 |
| Sep 12, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - | - |
| Sep 11, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - | 400 |
| Sep 10, 2024 | 37.68 | 39.81 | 37.52 | 39.81 | 39.81 | 3.51% | 500 |
| Sep 9, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | - |
| Sep 6, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | - |
| Sep 5, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -7.44% | 124 |
| Sep 4, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - | - |
| Sep 3, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -6.94% | 104 |
| Aug 30, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | - |
| Aug 29, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | 200 |
| Aug 28, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | - |
| Aug 27, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | - |
| Aug 26, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | - |
| Aug 23, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 16.22% | 200 |
| Aug 22, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - | 200 |
| Aug 21, 2024 | 40.80 | 40.80 | 38.41 | 38.42 | 38.42 | -0.16% | 1,202 |
| Aug 20, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - | 700 |
| Aug 19, 2024 | 37.67 | 38.48 | 37.67 | 38.48 | 38.48 | 6.74% | 500 |
| Aug 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Aug 15, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 1,300 |
| Aug 14, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 2,700 |
| Aug 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -4.73% | 2,700 |
| Aug 12, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | - |
| Aug 9, 2024 | 37.89 | 37.89 | 37.84 | 37.84 | 37.84 | 8.11% | 517 |
| Aug 8, 2024 | 34.50 | 42.45 | 34.50 | 35.00 | 35.00 | 3.70% | 516 |
| Aug 7, 2024 | 34.56 | 34.56 | 33.75 | 33.75 | 33.75 | 11.64% | 3,000 |
| Aug 6, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - | - |
| Aug 5, 2024 | 36.10 | 36.10 | 30.23 | 30.23 | 30.23 | -16.26% | 2,400 |
| Aug 2, 2024 | 37.20 | 37.20 | 36.10 | 36.10 | 36.10 | -4.07% | 4,400 |
| Aug 1, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -9.72% | 200 |
| Jul 31, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | 1,400 |
| Jul 30, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| Jul 29, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| Jul 26, 2024 | 40.01 | 41.68 | 37.20 | 41.68 | 41.68 | 4.20% | 1,701 |
| Jul 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -8.78% | 146 |
| Jul 22, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | - |
| Jul 19, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | - |
| Jul 18, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | - |
| Jul 17, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | 800 |
| Jul 16, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.59% | 528 |
| Jul 15, 2024 | 43.50 | 45.46 | 43.50 | 44.11 | 44.11 | 1.31% | 946 |
| Jul 12, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.79% | 1,400 |
| Jul 11, 2024 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 6.06% | 410 |
| Jul 10, 2024 | 40.09 | 40.73 | 40.09 | 40.73 | 40.73 | -1.62% | 800 |
| Jul 9, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.50% | 500 |
| Jul 8, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.65% | 200 |
| Jul 5, 2024 | 37.82 | 40.26 | 37.82 | 40.26 | 40.26 | -0.05% | 1,200 |
| Jul 3, 2024 | 40.24 | 40.44 | 40.09 | 40.28 | 40.28 | -1.95% | 1,200 |
| Jul 2, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -5.02% | 930 |
| Jul 1, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | - |
| Jun 28, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 10.56% | 200 |
| Jun 27, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | - |
| Jun 26, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 700 |
| Jun 25, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -2.20% | 208 |
| Jun 24, 2024 | 38.15 | 40.00 | 38.15 | 40.00 | 40.00 | 4.17% | 500 |
| Jun 21, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.99% | 306 |
| Jun 18, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.96% | 100 |
| Jun 17, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - | - |
| Jun 14, 2024 | 40.10 | 40.10 | 39.26 | 39.56 | 39.56 | -2.61% | 11,435 |
| Jun 13, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - | - |
| Jun 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -5.14% | 1,100 |
| Jun 11, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - | - |
| Jun 10, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - | - |
| Jun 7, 2024 | 43.00 | 43.00 | 42.81 | 42.82 | 42.82 | -0.42% | 800 |
| Jun 6, 2024 | 44.13 | 44.13 | 42.66 | 43.00 | 43.00 | -4.23% | 500 |
| Jun 5, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.56% | 1,000 |
| Jun 4, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 4.27% | 1,900 |
| Jun 3, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 2,600 |
| May 31, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 900 |
| May 30, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 100 |
| May 29, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 100 |
| May 28, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.24% | 200 |
| May 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 600 |
| May 23, 2024 | 42.34 | 42.50 | 42.34 | 42.50 | 42.50 | 1.19% | 400 |
| May 22, 2024 | 41.97 | 42.00 | 41.97 | 42.00 | 42.00 | -1.98% | 400 |
| May 21, 2024 | 42.60 | 42.85 | 42.60 | 42.85 | 42.85 | 0.02% | 1,700 |
| May 20, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | - |
| May 17, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | - |
| May 16, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | - |
| May 15, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - | 5,300 |
| May 14, 2024 | 43.66 | 43.66 | 42.54 | 42.84 | 42.84 | -4.10% | 400 |
| May 13, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 4.98% | 200 |
| May 10, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 400 |
| May 9, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | - |
| May 8, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | - |
| May 7, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 600 |
| May 6, 2024 | 42.59 | 42.59 | 42.55 | 42.55 | 42.55 | -2.56% | 925 |
| May 3, 2024 | 42.95 | 43.67 | 42.95 | 43.67 | 43.67 | 3.68% | 1,330 |