Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,700.00
-133.00 (-2.75%)
Oct 2, 2026, 3:30 PM JST
Eisai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,763.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.75% | 1,177,400 |
| Oct 1, 2026 | 4,833.00 | 4,866.00 | 4,752.00 | 4,833.00 | 4,833.00 | -0.45% | 1,040,900 |
| Sep 30, 2026 | 4,820.00 | 4,866.00 | 4,735.00 | 4,855.00 | 4,855.00 | 0.91% | 1,494,600 |
| Sep 29, 2026 | 4,851.00 | 4,859.00 | 4,774.00 | 4,811.00 | 4,811.00 | -0.62% | 1,241,300 |
| Sep 28, 2026 | 4,944.00 | 4,982.00 | 4,914.00 | 4,921.00 | 4,841.00 | -0.69% | 1,267,900 |
| Sep 25, 2026 | 4,958.00 | 5,003.00 | 4,921.00 | 4,955.00 | 4,874.45 | 1.08% | 1,189,600 |
| Sep 24, 2026 | 4,995.00 | 4,995.00 | 4,861.00 | 4,902.00 | 4,822.31 | -0.57% | 1,198,900 |
| Sep 18, 2026 | 4,990.00 | 4,990.00 | 4,903.00 | 4,930.00 | 4,849.85 | -0.46% | 2,095,500 |
| Sep 17, 2026 | 4,884.00 | 4,956.00 | 4,830.00 | 4,953.00 | 4,872.48 | 3.51% | 1,520,400 |
| Sep 16, 2026 | 4,789.00 | 4,805.00 | 4,752.00 | 4,785.00 | 4,707.21 | 0.38% | 868,200 |
| Sep 15, 2026 | 4,798.00 | 4,817.00 | 4,745.00 | 4,767.00 | 4,689.50 | 0.51% | 864,600 |
| Sep 14, 2026 | 4,690.00 | 4,755.00 | 4,671.00 | 4,743.00 | 4,665.89 | 1.82% | 1,043,700 |
| Sep 11, 2026 | 4,622.00 | 4,683.00 | 4,610.00 | 4,658.00 | 4,582.28 | -0.21% | 1,376,000 |
| Sep 10, 2026 | 4,599.00 | 4,668.00 | 4,592.00 | 4,668.00 | 4,592.11 | 1.04% | 1,345,400 |
| Sep 9, 2026 | 4,608.00 | 4,635.00 | 4,584.00 | 4,620.00 | 4,544.89 | -0.69% | 1,313,000 |
| Sep 8, 2026 | 4,610.00 | 4,661.00 | 4,593.00 | 4,652.00 | 4,576.37 | 0.41% | 866,300 |
| Sep 7, 2026 | 4,669.00 | 4,687.00 | 4,608.00 | 4,633.00 | 4,557.68 | -1.30% | 843,600 |
| Sep 4, 2026 | 4,795.00 | 4,805.00 | 4,686.00 | 4,694.00 | 4,617.69 | -2.43% | 1,312,400 |
| Sep 3, 2026 | 4,760.00 | 4,815.00 | 4,720.00 | 4,811.00 | 4,732.79 | 1.67% | 1,141,500 |
| Sep 2, 2026 | 4,710.00 | 4,775.00 | 4,695.00 | 4,732.00 | 4,655.07 | -0.50% | 1,141,800 |
| Sep 1, 2026 | 4,760.00 | 4,817.00 | 4,736.00 | 4,756.00 | 4,678.68 | 0.34% | 1,088,900 |
| Aug 31, 2026 | 4,754.00 | 4,795.00 | 4,721.00 | 4,740.00 | 4,662.94 | -1.74% | 2,105,200 |
| Aug 28, 2026 | 4,800.00 | 4,848.00 | 4,792.00 | 4,824.00 | 4,745.58 | 0.08% | 907,000 |
| Aug 27, 2026 | 4,827.00 | 4,847.00 | 4,771.00 | 4,820.00 | 4,741.64 | -0.27% | 991,100 |
| Aug 26, 2026 | 4,902.00 | 4,939.00 | 4,833.00 | 4,833.00 | 4,754.43 | -0.58% | 790,600 |
| Aug 25, 2026 | 4,875.00 | 4,889.00 | 4,814.00 | 4,861.00 | 4,781.98 | 0.48% | 728,100 |
| Aug 24, 2026 | 4,935.00 | 4,954.00 | 4,838.00 | 4,838.00 | 4,759.35 | -1.31% | 810,000 |
| Aug 21, 2026 | 4,929.00 | 4,971.00 | 4,875.00 | 4,902.00 | 4,822.31 | -1.21% | 948,200 |
| Aug 20, 2026 | 4,950.00 | 5,040.00 | 4,950.00 | 4,962.00 | 4,881.33 | 2.58% | 1,661,500 |
| Aug 19, 2026 | 4,849.00 | 4,875.00 | 4,780.00 | 4,837.00 | 4,758.37 | 1.21% | 1,126,700 |
| Aug 18, 2026 | 4,704.00 | 4,825.00 | 4,686.00 | 4,779.00 | 4,701.31 | 1.06% | 805,200 |
| Aug 17, 2026 | 4,879.00 | 4,879.00 | 4,729.00 | 4,729.00 | 4,652.12 | -2.66% | 986,600 |
| Aug 14, 2026 | 4,862.00 | 4,902.00 | 4,852.00 | 4,858.00 | 4,779.02 | -0.29% | 1,122,900 |
| Aug 13, 2026 | 4,988.00 | 4,995.00 | 4,856.00 | 4,872.00 | 4,792.80 | -2.33% | 1,148,100 |
| Aug 12, 2026 | 4,989.00 | 4,992.00 | 4,902.00 | 4,988.00 | 4,906.91 | 0.79% | 1,438,800 |
| Aug 10, 2026 | 4,819.00 | 4,949.00 | 4,767.00 | 4,949.00 | 4,868.54 | 3.58% | 1,689,800 |
| Aug 7, 2026 | 4,719.00 | 4,826.00 | 4,699.00 | 4,778.00 | 4,700.32 | 1.85% | 1,213,900 |
| Aug 6, 2026 | 4,501.00 | 4,698.00 | 4,479.00 | 4,691.00 | 4,614.74 | 3.78% | 1,421,600 |
| Aug 5, 2026 | 4,590.00 | 4,607.00 | 4,476.00 | 4,520.00 | 4,446.52 | -2.23% | 1,748,500 |
| Aug 4, 2026 | 4,600.00 | 4,701.00 | 4,566.00 | 4,623.00 | 4,547.84 | -0.71% | 1,806,700 |
| Aug 3, 2026 | 4,807.00 | 4,816.00 | 4,538.00 | 4,656.00 | 4,580.31 | -3.56% | 2,274,700 |
| Jul 31, 2026 | 4,900.00 | 4,947.00 | 4,805.00 | 4,828.00 | 4,749.51 | -4.03% | 2,497,600 |
| Jul 30, 2026 | 5,057.00 | 5,132.00 | 4,897.00 | 5,031.00 | 4,949.21 | -1.55% | 2,428,300 |
| Jul 29, 2026 | 4,861.00 | 5,110.00 | 4,846.00 | 5,110.00 | 5,026.93 | 6.66% | 3,429,200 |
| Jul 28, 2026 | 4,766.00 | 4,816.00 | 4,750.00 | 4,791.00 | 4,713.11 | 0.80% | 1,836,300 |
| Jul 27, 2026 | 4,649.00 | 4,786.00 | 4,636.00 | 4,753.00 | 4,675.73 | 2.08% | 2,045,100 |
| Jul 24, 2026 | 4,597.00 | 4,678.00 | 4,563.00 | 4,656.00 | 4,580.31 | 1.62% | 1,441,600 |
| Jul 23, 2026 | 4,550.00 | 4,585.00 | 4,515.00 | 4,582.00 | 4,507.51 | 0.70% | 1,202,400 |
| Jul 22, 2026 | 4,450.00 | 4,607.00 | 4,440.00 | 4,550.00 | 4,476.03 | 1.52% | 1,564,000 |
| Jul 21, 2026 | 4,455.00 | 4,529.00 | 4,452.00 | 4,482.00 | 4,409.14 | 0.72% | 1,884,600 |