Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 3,902.00
-67.00 (-1.69%)
Jun 19, 2026, 3:30 PM JST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,900.00 | 3,944.00 | 3,872.00 | 3,902.00 | 3,902.00 | -1.69% | 2,438,200 |
| Jun 18, 2026 | 3,888.00 | 3,976.00 | 3,881.00 | 3,969.00 | 3,969.00 | 3.66% | 2,448,700 |
| Jun 17, 2026 | 3,857.00 | 3,886.00 | 3,813.00 | 3,829.00 | 3,829.00 | 2.11% | 1,988,700 |
| Jun 16, 2026 | 3,796.00 | 3,799.00 | 3,719.00 | 3,750.00 | 3,750.00 | -1.86% | 1,702,600 |
| Jun 15, 2026 | 3,794.00 | 3,840.00 | 3,779.00 | 3,821.00 | 3,821.00 | 1.08% | 1,728,800 |
| Jun 12, 2026 | 3,754.00 | 3,790.00 | 3,725.00 | 3,780.00 | 3,780.00 | 1.53% | 1,735,600 |
| Jun 11, 2026 | 3,709.00 | 3,739.00 | 3,660.00 | 3,723.00 | 3,723.00 | -0.45% | 1,960,900 |
| Jun 10, 2026 | 3,736.00 | 3,749.00 | 3,706.00 | 3,740.00 | 3,740.00 | -0.08% | 1,955,700 |
| Jun 9, 2026 | 3,765.00 | 3,784.00 | 3,735.00 | 3,743.00 | 3,743.00 | -1.66% | 1,811,900 |
| Jun 8, 2026 | 3,800.00 | 3,866.00 | 3,772.00 | 3,806.00 | 3,806.00 | 0.82% | 1,696,200 |
| Jun 5, 2026 | 3,850.00 | 3,856.00 | 3,767.00 | 3,775.00 | 3,775.00 | -1.05% | 1,769,400 |
| Jun 4, 2026 | 3,829.00 | 3,853.00 | 3,785.00 | 3,815.00 | 3,815.00 | 1.49% | 1,753,400 |
| Jun 3, 2026 | 3,800.00 | 3,818.00 | 3,719.00 | 3,759.00 | 3,759.00 | -1.55% | 2,179,400 |
| Jun 2, 2026 | 3,793.00 | 3,853.00 | 3,737.00 | 3,818.00 | 3,818.00 | 0.26% | 2,323,400 |
| Jun 1, 2026 | 3,958.00 | 3,963.00 | 3,808.00 | 3,808.00 | 3,808.00 | -4.42% | 2,342,900 |
| May 29, 2026 | 3,901.00 | 3,994.00 | 3,901.00 | 3,984.00 | 3,984.00 | 2.13% | 3,394,200 |
| May 28, 2026 | 4,032.00 | 4,057.00 | 3,901.00 | 3,901.00 | 3,901.00 | -3.51% | 2,698,800 |
| May 27, 2026 | 3,980.00 | 4,068.00 | 3,973.00 | 4,043.00 | 4,043.00 | 1.58% | 2,164,800 |
| May 26, 2026 | 4,101.00 | 4,104.00 | 3,952.00 | 3,980.00 | 3,980.00 | -3.93% | 3,438,800 |
| May 25, 2026 | 4,158.00 | 4,178.00 | 4,120.00 | 4,143.00 | 4,143.00 | -0.34% | 1,783,500 |
| May 22, 2026 | 4,220.00 | 4,249.00 | 4,157.00 | 4,157.00 | 4,157.00 | -2.03% | 2,045,300 |
| May 21, 2026 | 4,298.00 | 4,298.00 | 4,206.00 | 4,243.00 | 4,243.00 | -0.05% | 1,851,200 |
| May 20, 2026 | 4,466.00 | 4,470.00 | 4,231.00 | 4,245.00 | 4,245.00 | -4.95% | 2,678,300 |
| May 19, 2026 | 4,429.00 | 4,512.00 | 4,426.00 | 4,466.00 | 4,466.00 | 0.84% | 1,727,000 |
| May 18, 2026 | 4,513.00 | 4,529.00 | 4,351.00 | 4,429.00 | 4,429.00 | -6.22% | 2,716,800 |
| May 15, 2026 | 4,710.00 | 4,739.00 | 4,615.00 | 4,723.00 | 4,723.00 | 0.04% | 1,652,100 |
| May 14, 2026 | 4,726.00 | 4,748.00 | 4,664.00 | 4,721.00 | 4,721.00 | 0.08% | 1,216,700 |
| May 13, 2026 | 4,719.00 | 4,736.00 | 4,653.00 | 4,717.00 | 4,717.00 | 1.46% | 1,116,100 |
| May 12, 2026 | 4,690.00 | 4,737.00 | 4,639.00 | 4,649.00 | 4,649.00 | 0.06% | 964,500 |
| May 11, 2026 | 4,607.00 | 4,669.00 | 4,511.00 | 4,646.00 | 4,646.00 | -0.66% | 1,495,000 |
| May 8, 2026 | 4,761.00 | 4,761.00 | 4,638.00 | 4,677.00 | 4,677.00 | -0.49% | 1,542,100 |
| May 7, 2026 | 4,671.00 | 4,765.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.26% | 1,336,600 |
| May 1, 2026 | 4,653.00 | 4,694.00 | 4,600.00 | 4,688.00 | 4,688.00 | 0.02% | 875,000 |
| Apr 30, 2026 | 4,625.00 | 4,705.00 | 4,583.00 | 4,687.00 | 4,687.00 | 1.78% | 1,690,500 |
| Apr 28, 2026 | 4,634.00 | 4,635.00 | 4,539.00 | 4,605.00 | 4,605.00 | 0.77% | 1,147,300 |
| Apr 27, 2026 | 4,630.00 | 4,653.00 | 4,554.00 | 4,570.00 | 4,570.00 | -3.48% | 1,335,800 |
| Apr 24, 2026 | 4,733.00 | 4,778.00 | 4,715.00 | 4,735.00 | 4,735.00 | -0.04% | 727,400 |
| Apr 23, 2026 | 4,821.00 | 4,821.00 | 4,729.00 | 4,737.00 | 4,737.00 | -2.25% | 861,600 |
| Apr 22, 2026 | 4,874.00 | 4,960.00 | 4,825.00 | 4,846.00 | 4,846.00 | -0.25% | 1,188,600 |
| Apr 21, 2026 | 4,893.00 | 4,901.00 | 4,808.00 | 4,858.00 | 4,858.00 | -1.06% | 843,600 |
| Apr 20, 2026 | 4,920.00 | 4,924.00 | 4,863.00 | 4,910.00 | 4,910.00 | 0.39% | 763,000 |
| Apr 17, 2026 | 5,030.00 | 5,033.00 | 4,891.00 | 4,891.00 | 4,891.00 | -2.57% | 812,800 |
| Apr 16, 2026 | 5,060.00 | 5,077.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.20% | 776,700 |
| Apr 15, 2026 | 4,909.00 | 5,030.00 | 4,890.00 | 5,030.00 | 5,030.00 | 3.71% | 1,180,400 |
| Apr 14, 2026 | 4,934.00 | 4,955.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.94% | 1,069,000 |
| Apr 13, 2026 | 4,971.00 | 4,988.00 | 4,935.00 | 4,946.00 | 4,946.00 | -1.57% | 899,900 |
| Apr 10, 2026 | 5,115.00 | 5,165.00 | 5,016.00 | 5,025.00 | 5,025.00 | -2.67% | 1,367,700 |
| Apr 9, 2026 | 5,197.00 | 5,233.00 | 5,163.00 | 5,163.00 | 5,163.00 | 0.16% | 954,500 |
| Apr 8, 2026 | 5,200.00 | 5,229.00 | 5,152.00 | 5,155.00 | 5,155.00 | 0.70% | 1,329,300 |
| Apr 7, 2026 | 5,100.00 | 5,163.00 | 5,078.00 | 5,119.00 | 5,119.00 | -0.39% | 708,900 |