Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,961.00
+39.00 (0.79%)
At close: Mar 27, 2026
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,961.00 | 4,998.00 | 4,934.00 | 4,961.00 | 4,961.00 | 0.79% | 1,371,600 |
| Mar 26, 2026 | 4,916.00 | 4,930.00 | 4,860.00 | 4,922.00 | 4,922.00 | 1.03% | 974,000 |
| Mar 25, 2026 | 4,879.00 | 4,910.00 | 4,854.00 | 4,872.00 | 4,872.00 | 1.31% | 824,300 |
| Mar 24, 2026 | 4,751.00 | 4,809.00 | 4,736.00 | 4,809.00 | 4,809.00 | 2.73% | 783,400 |
| Mar 23, 2026 | 4,700.00 | 4,718.00 | 4,633.00 | 4,681.00 | 4,681.00 | -1.74% | 1,174,300 |
| Mar 19, 2026 | 4,832.00 | 4,873.00 | 4,764.00 | 4,764.00 | 4,764.00 | -3.66% | 1,416,500 |
| Mar 18, 2026 | 4,870.00 | 4,948.00 | 4,869.00 | 4,945.00 | 4,945.00 | 1.71% | 838,600 |
| Mar 17, 2026 | 4,798.00 | 4,862.00 | 4,791.00 | 4,862.00 | 4,862.00 | 2.53% | 1,072,100 |
| Mar 16, 2026 | 4,800.00 | 4,819.00 | 4,736.00 | 4,742.00 | 4,742.00 | -1.80% | 925,800 |
| Mar 13, 2026 | 4,732.00 | 4,873.00 | 4,731.00 | 4,829.00 | 4,829.00 | 0.67% | 1,263,200 |
| Mar 12, 2026 | 4,855.00 | 4,877.00 | 4,773.00 | 4,797.00 | 4,797.00 | -2.38% | 1,201,900 |
| Mar 11, 2026 | 4,893.00 | 4,974.00 | 4,869.00 | 4,914.00 | 4,914.00 | 1.32% | 725,400 |
| Mar 10, 2026 | 4,893.00 | 4,903.00 | 4,821.00 | 4,850.00 | 4,850.00 | 0.60% | 1,011,600 |
| Mar 9, 2026 | 4,662.00 | 4,855.00 | 4,660.00 | 4,821.00 | 4,821.00 | -0.80% | 1,339,600 |
| Mar 6, 2026 | 4,791.00 | 4,894.00 | 4,768.00 | 4,860.00 | 4,860.00 | -0.72% | 1,433,200 |
| Mar 5, 2026 | 4,935.00 | 4,979.00 | 4,872.00 | 4,895.00 | 4,895.00 | 1.85% | 1,194,900 |
| Mar 4, 2026 | 4,835.00 | 4,845.00 | 4,734.00 | 4,806.00 | 4,806.00 | -3.57% | 1,672,900 |
| Mar 3, 2026 | 5,055.00 | 5,107.00 | 4,948.00 | 4,984.00 | 4,984.00 | -2.24% | 1,150,300 |
| Mar 2, 2026 | 5,102.00 | 5,145.00 | 5,045.00 | 5,098.00 | 5,098.00 | -2.73% | 1,245,100 |
| Feb 27, 2026 | 5,118.00 | 5,243.00 | 5,114.00 | 5,241.00 | 5,241.00 | 1.57% | 1,779,900 |
| Feb 26, 2026 | 5,174.00 | 5,238.00 | 5,152.00 | 5,160.00 | 5,160.00 | -0.17% | 1,336,400 |
| Feb 25, 2026 | 5,125.00 | 5,176.00 | 5,085.00 | 5,169.00 | 5,169.00 | 1.81% | 1,627,400 |
| Feb 24, 2026 | 5,100.00 | 5,130.00 | 4,966.00 | 5,077.00 | 5,077.00 | -0.72% | 1,544,100 |
| Feb 20, 2026 | 5,118.00 | 5,146.00 | 5,072.00 | 5,114.00 | 5,114.00 | 0.27% | 1,480,400 |
| Feb 19, 2026 | 5,055.00 | 5,100.00 | 5,016.00 | 5,100.00 | 5,100.00 | 0.02% | 1,069,900 |
| Feb 18, 2026 | 5,051.00 | 5,135.00 | 5,040.00 | 5,099.00 | 5,099.00 | 1.98% | 1,392,500 |
| Feb 17, 2026 | 4,975.00 | 5,007.00 | 4,937.00 | 5,000.00 | 5,000.00 | 0.04% | 1,138,000 |
| Feb 16, 2026 | 5,101.00 | 5,129.00 | 4,974.00 | 4,998.00 | 4,998.00 | -1.34% | 1,478,000 |
| Feb 13, 2026 | 4,974.00 | 5,103.00 | 4,960.00 | 5,066.00 | 5,066.00 | 2.14% | 3,018,600 |
| Feb 12, 2026 | 4,868.00 | 4,960.00 | 4,782.00 | 4,960.00 | 4,960.00 | 2.56% | 2,364,800 |
| Feb 10, 2026 | 4,530.00 | 4,836.00 | 4,516.00 | 4,836.00 | 4,836.00 | 5.98% | 3,233,200 |
| Feb 9, 2026 | 4,616.00 | 4,657.00 | 4,545.00 | 4,563.00 | 4,563.00 | 1.81% | 2,829,900 |
| Feb 6, 2026 | 4,536.00 | 4,544.00 | 4,448.00 | 4,482.00 | 4,482.00 | -1.71% | 1,394,600 |
| Feb 5, 2026 | 4,550.00 | 4,628.00 | 4,529.00 | 4,560.00 | 4,560.00 | 2.66% | 1,810,500 |
| Feb 4, 2026 | 4,403.00 | 4,467.00 | 4,382.00 | 4,442.00 | 4,442.00 | 0.61% | 1,382,000 |
| Feb 3, 2026 | 4,417.00 | 4,472.00 | 4,394.00 | 4,415.00 | 4,415.00 | 0.50% | 1,284,900 |
| Feb 2, 2026 | 4,415.00 | 4,437.00 | 4,350.00 | 4,393.00 | 4,393.00 | 1.90% | 1,184,600 |
| Jan 30, 2026 | 4,293.00 | 4,332.00 | 4,271.00 | 4,311.00 | 4,311.00 | 0.96% | 1,725,000 |
| Jan 29, 2026 | 4,252.00 | 4,297.00 | 4,211.00 | 4,270.00 | 4,270.00 | -1.39% | 1,641,900 |
| Jan 28, 2026 | 4,365.00 | 4,399.00 | 4,298.00 | 4,330.00 | 4,330.00 | -1.99% | 1,848,500 |
| Jan 27, 2026 | 4,460.00 | 4,470.00 | 4,401.00 | 4,418.00 | 4,418.00 | -1.80% | 1,157,200 |
| Jan 26, 2026 | 4,475.00 | 4,510.00 | 4,446.00 | 4,499.00 | 4,499.00 | -1.75% | 1,402,500 |
| Jan 23, 2026 | 4,500.00 | 4,588.00 | 4,475.00 | 4,579.00 | 4,579.00 | 1.78% | 1,405,900 |
| Jan 22, 2026 | 4,485.00 | 4,524.00 | 4,462.00 | 4,499.00 | 4,499.00 | 0.92% | 1,180,100 |
| Jan 21, 2026 | 4,420.00 | 4,459.00 | 4,394.00 | 4,458.00 | 4,458.00 | -0.38% | 1,356,200 |
| Jan 20, 2026 | 4,434.00 | 4,497.00 | 4,406.00 | 4,475.00 | 4,475.00 | 0.49% | 1,547,500 |
| Jan 19, 2026 | 4,483.00 | 4,494.00 | 4,416.00 | 4,453.00 | 4,453.00 | -1.37% | 1,394,300 |
| Jan 16, 2026 | 4,558.00 | 4,564.00 | 4,480.00 | 4,515.00 | 4,515.00 | -1.87% | 2,129,300 |
| Jan 15, 2026 | 4,655.00 | 4,659.00 | 4,590.00 | 4,601.00 | 4,601.00 | -1.71% | 1,668,000 |
| Jan 14, 2026 | 4,721.00 | 4,762.00 | 4,681.00 | 4,681.00 | 4,681.00 | -0.78% | 1,194,800 |