Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,956.00
-145.00 (-2.84%)
Sep 29, 2025, 3:30 PM JST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,094.00 | 5,134.00 | 5,072.00 | 5,101.00 | 5,101.00 | -1.03% | 1,422,500 |
| Sep 25, 2025 | 5,255.00 | 5,263.00 | 5,131.00 | 5,154.00 | 5,154.00 | -1.66% | 1,531,600 |
| Sep 24, 2025 | 5,250.00 | 5,276.00 | 5,173.00 | 5,241.00 | 5,241.00 | 1.18% | 1,842,700 |
| Sep 22, 2025 | 5,144.00 | 5,223.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.37% | 1,151,700 |
| Sep 19, 2025 | 5,188.00 | 5,248.00 | 5,133.00 | 5,161.00 | 5,161.00 | -0.02% | 1,405,300 |
| Sep 18, 2025 | 5,120.00 | 5,183.00 | 5,119.00 | 5,162.00 | 5,162.00 | 1.08% | 965,200 |
| Sep 17, 2025 | 5,183.00 | 5,191.00 | 5,096.00 | 5,107.00 | 5,107.00 | -1.47% | 1,246,200 |
| Sep 16, 2025 | 5,227.00 | 5,252.00 | 5,174.00 | 5,183.00 | 5,183.00 | -1.22% | 1,246,200 |
| Sep 12, 2025 | 5,283.00 | 5,283.00 | 5,215.00 | 5,247.00 | 5,247.00 | 1.23% | 1,673,500 |
| Sep 11, 2025 | 5,100.00 | 5,197.00 | 5,090.00 | 5,183.00 | 5,183.00 | 0.66% | 1,673,500 |
| Sep 10, 2025 | 5,239.00 | 5,264.00 | 5,149.00 | 5,149.00 | 5,149.00 | -2.67% | 1,675,200 |
| Sep 9, 2025 | 5,328.00 | 5,349.00 | 5,277.00 | 5,290.00 | 5,290.00 | -0.60% | 2,165,800 |
| Sep 8, 2025 | 5,254.00 | 5,346.00 | 5,237.00 | 5,322.00 | 5,322.00 | 3.60% | 3,032,400 |
| Sep 5, 2025 | 5,020.00 | 5,137.00 | 5,002.00 | 5,137.00 | 5,137.00 | 2.49% | 2,096,300 |
| Sep 4, 2025 | 4,961.00 | 5,012.00 | 4,882.00 | 5,012.00 | 5,012.00 | 3.34% | 2,755,900 |
| Sep 3, 2025 | 4,722.00 | 4,850.00 | 4,711.00 | 4,850.00 | 4,850.00 | 3.54% | 2,299,900 |
| Sep 2, 2025 | 4,720.00 | 4,740.00 | 4,655.00 | 4,684.00 | 4,684.00 | -0.32% | 1,321,100 |
| Sep 1, 2025 | 4,640.00 | 4,736.00 | 4,624.00 | 4,699.00 | 4,699.00 | 3.55% | 2,186,600 |
| Aug 29, 2025 | 4,591.00 | 4,617.00 | 4,537.00 | 4,538.00 | 4,538.00 | -1.28% | 1,389,200 |
| Aug 28, 2025 | 4,634.00 | 4,655.00 | 4,578.00 | 4,597.00 | 4,597.00 | -0.52% | 1,161,200 |
| Aug 27, 2025 | 4,650.00 | 4,675.00 | 4,561.00 | 4,621.00 | 4,621.00 | -0.52% | 1,278,800 |
| Aug 26, 2025 | 4,761.00 | 4,770.00 | 4,616.00 | 4,645.00 | 4,645.00 | -1.86% | 1,779,200 |
| Aug 25, 2025 | 4,677.00 | 4,745.00 | 4,661.00 | 4,733.00 | 4,733.00 | 1.22% | 910,200 |
| Aug 22, 2025 | 4,636.00 | 4,688.00 | 4,632.00 | 4,676.00 | 4,676.00 | 0.88% | 731,800 |
| Aug 21, 2025 | 4,704.00 | 4,715.00 | 4,608.00 | 4,635.00 | 4,635.00 | -2.09% | 1,508,000 |
| Aug 20, 2025 | 4,799.00 | 4,820.00 | 4,711.00 | 4,734.00 | 4,734.00 | -0.50% | 1,661,700 |
| Aug 19, 2025 | 4,720.00 | 4,798.00 | 4,700.00 | 4,758.00 | 4,758.00 | 2.08% | 1,832,900 |
| Aug 18, 2025 | 4,700.00 | 4,721.00 | 4,656.00 | 4,661.00 | 4,661.00 | 0.50% | 1,106,600 |
| Aug 15, 2025 | 4,584.00 | 4,640.00 | 4,573.00 | 4,638.00 | 4,638.00 | 2.09% | 1,217,900 |
| Aug 14, 2025 | 4,580.00 | 4,645.00 | 4,519.00 | 4,543.00 | 4,543.00 | 0.02% | 1,224,800 |
| Aug 13, 2025 | 4,495.00 | 4,563.00 | 4,490.00 | 4,542.00 | 4,542.00 | 1.20% | 1,395,900 |
| Aug 12, 2025 | 4,432.00 | 4,499.00 | 4,426.00 | 4,488.00 | 4,488.00 | 2.00% | 1,440,000 |
| Aug 8, 2025 | 4,352.00 | 4,401.00 | 4,284.00 | 4,400.00 | 4,400.00 | 1.38% | 1,694,200 |
| Aug 7, 2025 | 4,231.00 | 4,353.00 | 4,217.00 | 4,340.00 | 4,340.00 | 2.14% | 1,456,700 |
| Aug 6, 2025 | 4,435.00 | 4,449.00 | 4,192.00 | 4,249.00 | 4,249.00 | -1.62% | 2,043,000 |
| Aug 5, 2025 | 4,295.00 | 4,434.00 | 4,246.00 | 4,319.00 | 4,319.00 | 0.35% | 2,173,100 |
| Aug 4, 2025 | 4,210.00 | 4,304.00 | 4,193.00 | 4,304.00 | 4,304.00 | 1.25% | 1,160,400 |
| Aug 1, 2025 | 4,281.00 | 4,324.00 | 4,226.00 | 4,251.00 | 4,251.00 | -0.51% | 1,515,600 |
| Jul 31, 2025 | 4,181.00 | 4,273.00 | 4,160.00 | 4,273.00 | 4,273.00 | 1.74% | 1,601,800 |
| Jul 30, 2025 | 4,245.00 | 4,265.00 | 4,177.00 | 4,200.00 | 4,200.00 | -1.20% | 892,200 |
| Jul 29, 2025 | 4,200.00 | 4,282.00 | 4,199.00 | 4,251.00 | 4,251.00 | 0.71% | 1,238,400 |
| Jul 28, 2025 | 4,180.00 | 4,229.00 | 4,175.00 | 4,221.00 | 4,221.00 | 0.98% | 915,400 |
| Jul 25, 2025 | 4,199.00 | 4,204.00 | 4,153.00 | 4,180.00 | 4,180.00 | -0.05% | 1,264,200 |
| Jul 24, 2025 | 4,170.00 | 4,219.00 | 4,159.00 | 4,182.00 | 4,182.00 | 1.50% | 1,738,500 |
| Jul 23, 2025 | 3,870.00 | 4,137.00 | 3,863.00 | 4,120.00 | 4,120.00 | 7.52% | 2,941,100 |
| Jul 22, 2025 | 3,910.00 | 3,925.00 | 3,832.00 | 3,832.00 | 3,832.00 | -2.94% | 1,574,900 |
| Jul 18, 2025 | 3,971.00 | 3,986.00 | 3,930.00 | 3,948.00 | 3,948.00 | 0.20% | 701,800 |
| Jul 17, 2025 | 3,901.00 | 3,947.00 | 3,886.00 | 3,940.00 | 3,940.00 | 0.43% | 1,016,800 |
| Jul 16, 2025 | 3,951.00 | 3,967.00 | 3,910.00 | 3,923.00 | 3,923.00 | -0.48% | 1,324,200 |
| Jul 15, 2025 | 3,990.00 | 4,029.00 | 3,942.00 | 3,942.00 | 3,942.00 | -0.40% | 1,290,300 |