Skip to main content
logo
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
4,569.00
-36.00 (-0.78%)
Oct 22, 2025, 3:30 PM JST

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254,578.004,622.004,569.004,569.004,569.00-0.78%1,191,100
Oct 21, 20254,641.004,671.004,590.004,605.004,605.00-1.37%1,053,400
Oct 20, 20254,638.004,680.004,612.004,669.004,669.002.98%956,200
Oct 17, 20254,490.004,567.004,490.004,534.004,534.000.15%942,900
Oct 16, 20254,570.004,570.004,490.004,527.004,527.000.49%998,400
Oct 15, 20254,492.004,531.004,488.004,505.004,505.000.94%993,100
Oct 14, 20254,490.004,570.004,429.004,463.004,463.00-3.21%1,733,200
Oct 10, 20254,765.004,777.004,573.004,611.004,611.00-2.27%1,984,300
Oct 9, 20254,731.004,755.004,690.004,718.004,718.00-1.32%1,659,500
Oct 8, 20254,889.004,914.004,781.004,781.004,781.00-1.36%1,192,800
Oct 7, 20254,859.004,894.004,825.004,847.004,847.00-0.59%1,251,400
Oct 6, 20254,880.004,939.004,866.004,876.004,876.001.75%1,556,900
Oct 3, 20254,845.004,858.004,752.004,792.004,792.00-1.98%1,572,100
Oct 2, 20254,940.004,962.004,851.004,889.004,889.000.02%1,315,700
Oct 1, 20255,021.005,042.004,871.004,888.004,888.00-1.75%1,488,900
Sep 30, 20254,959.005,006.004,935.004,975.004,975.000.38%1,317,100
Sep 29, 20255,080.005,083.004,921.004,956.004,956.00-2.84%1,561,700
Sep 26, 20255,094.005,134.005,072.005,101.005,021.00-1.03%1,422,500
Sep 25, 20255,255.005,263.005,131.005,154.005,073.17-1.66%1,531,600
Sep 24, 20255,250.005,276.005,173.005,241.005,158.801.18%1,842,700
Sep 22, 20255,144.005,223.005,120.005,180.005,098.760.37%1,151,700
Sep 19, 20255,188.005,248.005,133.005,161.005,080.06-0.02%1,405,300
Sep 18, 20255,120.005,183.005,119.005,162.005,081.041.08%965,200
Sep 17, 20255,183.005,191.005,096.005,107.005,026.91-1.47%1,246,200
Sep 16, 20255,227.005,252.005,174.005,183.005,101.71-1.22%1,246,200
Sep 12, 20255,283.005,283.005,215.005,247.005,164.711.23%1,673,500
Sep 11, 20255,100.005,197.005,090.005,183.005,101.710.66%1,673,500
Sep 10, 20255,239.005,264.005,149.005,149.005,068.25-2.67%1,675,200
Sep 9, 20255,328.005,349.005,277.005,290.005,207.04-0.60%2,165,800
Sep 8, 20255,254.005,346.005,237.005,322.005,238.533.60%3,032,400
Sep 5, 20255,020.005,137.005,002.005,137.005,056.442.49%2,096,300
Sep 4, 20254,961.005,012.004,882.005,012.004,933.403.34%2,755,900
Sep 3, 20254,722.004,850.004,711.004,850.004,773.943.54%2,299,900
Sep 2, 20254,720.004,740.004,655.004,684.004,610.54-0.32%1,321,100
Sep 1, 20254,640.004,736.004,624.004,699.004,625.323.55%2,186,600
Aug 29, 20254,591.004,617.004,537.004,538.004,466.84-1.28%1,389,200
Aug 28, 20254,634.004,655.004,578.004,597.004,524.92-0.52%1,161,200
Aug 27, 20254,650.004,675.004,561.004,621.004,548.54-0.52%1,278,800
Aug 26, 20254,761.004,770.004,616.004,645.004,572.17-1.86%1,779,200
Aug 25, 20254,677.004,745.004,661.004,733.004,658.791.22%910,200
Aug 22, 20254,636.004,688.004,632.004,676.004,602.680.88%731,800
Aug 21, 20254,704.004,715.004,608.004,635.004,562.32-2.09%1,508,000
Aug 20, 20254,799.004,820.004,711.004,734.004,659.77-0.50%1,661,700
Aug 19, 20254,720.004,798.004,700.004,758.004,683.392.08%1,832,900
Aug 18, 20254,700.004,721.004,656.004,661.004,587.920.50%1,106,600
Aug 15, 20254,584.004,640.004,573.004,638.004,565.282.09%1,217,900
Aug 14, 20254,580.004,645.004,519.004,543.004,471.770.02%1,224,800
Aug 13, 20254,495.004,563.004,490.004,542.004,470.781.20%1,395,900
Aug 12, 20254,432.004,499.004,426.004,488.004,417.632.00%1,440,000
Aug 8, 20254,352.004,401.004,284.004,400.004,331.011.38%1,694,200