Skip to main content
logo
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
5,137.00
+125.00 (2.49%)
Sep 5, 2025, 3:30 PM JST

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255,020.005,137.005,002.005,137.005,137.002.49%2,096,300
Sep 4, 20254,961.005,012.004,882.005,012.005,012.003.34%2,755,900
Sep 3, 20254,722.004,850.004,711.004,850.004,850.003.54%2,299,900
Sep 2, 20254,720.004,740.004,655.004,684.004,684.00-0.32%1,321,100
Sep 1, 20254,640.004,736.004,624.004,699.004,699.003.55%2,186,600
Aug 29, 20254,591.004,617.004,537.004,538.004,538.00-1.28%1,389,200
Aug 28, 20254,634.004,655.004,578.004,597.004,597.00-0.52%1,161,200
Aug 27, 20254,650.004,675.004,561.004,621.004,621.00-0.52%1,278,800
Aug 26, 20254,761.004,770.004,616.004,645.004,645.00-1.86%1,779,200
Aug 25, 20254,677.004,745.004,661.004,733.004,733.001.22%910,200
Aug 22, 20254,636.004,688.004,632.004,676.004,676.000.88%731,800
Aug 21, 20254,704.004,715.004,608.004,635.004,635.00-2.09%1,508,000
Aug 20, 20254,799.004,820.004,711.004,734.004,734.00-0.50%1,661,700
Aug 19, 20254,720.004,798.004,700.004,758.004,758.002.08%1,832,900
Aug 18, 20254,700.004,721.004,656.004,661.004,661.000.50%1,106,600
Aug 15, 20254,584.004,640.004,573.004,638.004,638.002.09%1,217,900
Aug 14, 20254,580.004,645.004,519.004,543.004,543.000.02%1,224,800
Aug 13, 20254,495.004,563.004,490.004,542.004,542.001.20%1,395,900
Aug 12, 20254,432.004,499.004,426.004,488.004,488.002.00%1,440,000
Aug 8, 20254,352.004,401.004,284.004,400.004,400.001.38%1,694,200
Aug 7, 20254,231.004,353.004,217.004,340.004,340.002.14%1,456,700
Aug 6, 20254,435.004,449.004,192.004,249.004,249.00-1.62%2,043,000
Aug 5, 20254,295.004,434.004,246.004,319.004,319.000.35%2,173,100
Aug 4, 20254,210.004,304.004,193.004,304.004,304.001.25%1,160,400
Aug 1, 20254,281.004,324.004,226.004,251.004,251.00-0.51%1,515,600
Jul 31, 20254,181.004,273.004,160.004,273.004,273.001.74%1,601,800
Jul 30, 20254,245.004,265.004,177.004,200.004,200.00-1.20%892,200
Jul 29, 20254,200.004,282.004,199.004,251.004,251.000.71%1,238,400
Jul 28, 20254,180.004,229.004,175.004,221.004,221.000.98%915,400
Jul 25, 20254,199.004,204.004,153.004,180.004,180.00-0.05%1,264,200
Jul 24, 20254,170.004,219.004,159.004,182.004,182.001.50%1,738,500
Jul 23, 20253,870.004,137.003,863.004,120.004,120.007.52%2,941,100
Jul 22, 20253,910.003,925.003,832.003,832.003,832.00-2.94%1,574,900
Jul 18, 20253,971.003,986.003,930.003,948.003,948.000.20%701,800
Jul 17, 20253,901.003,947.003,886.003,940.003,940.000.43%1,016,800
Jul 16, 20253,951.003,967.003,910.003,923.003,923.00-0.48%1,324,200
Jul 15, 20253,990.004,029.003,942.003,942.003,942.00-0.40%1,290,300
Jul 14, 20253,951.003,992.003,944.003,958.003,958.00-0.95%911,600
Jul 11, 20253,965.004,014.003,924.003,996.003,996.000.76%1,465,200
Jul 10, 20254,021.004,027.003,954.003,966.003,966.00-1.93%1,495,400
Jul 9, 20254,070.004,104.003,932.004,044.004,044.001.10%2,487,100
Jul 8, 20253,999.004,026.003,979.004,000.004,000.00-1.09%1,215,400
Jul 7, 20254,110.004,135.004,044.004,044.004,044.00-2.08%769,600
Jul 4, 20254,080.004,145.004,080.004,130.004,130.000.49%762,700
Jul 3, 20254,102.004,132.004,045.004,110.004,110.000.76%1,446,500
Jul 2, 20254,064.004,090.004,028.004,079.004,079.000.15%1,375,600
Jul 1, 20254,122.004,140.004,060.004,073.004,073.00-1.81%1,146,700
Jun 30, 20254,065.004,157.004,044.004,148.004,148.001.72%1,985,300
Jun 27, 20254,040.004,114.004,028.004,078.004,078.001.27%1,424,800
Jun 26, 20253,966.004,027.003,945.004,027.004,027.001.54%1,051,400