Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,677.00
-23.00 (-0.49%)
May 8, 2026, 3:30 PM JST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,045.00 | 5,172.00 | 5,034.00 | 5,139.00 | 5,139.00 | 2.23% | 1,239,400 |
| Apr 3, 2026 | 5,032.00 | 5,065.00 | 4,995.00 | 5,027.00 | 5,027.00 | -0.10% | 742,700 |
| Apr 2, 2026 | 5,146.00 | 5,180.00 | 5,003.00 | 5,032.00 | 5,032.00 | -1.62% | 1,385,200 |
| Apr 1, 2026 | 4,941.00 | 5,115.00 | 4,909.00 | 5,115.00 | 5,115.00 | 5.01% | 1,278,600 |
| Mar 31, 2026 | 4,871.00 | 4,953.00 | 4,845.00 | 4,871.00 | 4,871.00 | -0.18% | 1,191,400 |
| Mar 30, 2026 | 4,714.00 | 4,880.00 | 4,705.00 | 4,880.00 | 4,880.00 | -1.63% | 1,250,700 |
| Mar 27, 2026 | 4,961.00 | 4,998.00 | 4,934.00 | 4,961.00 | 4,881.00 | 0.79% | 1,371,600 |
| Mar 26, 2026 | 4,916.00 | 4,930.00 | 4,860.00 | 4,922.00 | 4,842.63 | 1.03% | 974,000 |
| Mar 25, 2026 | 4,879.00 | 4,910.00 | 4,854.00 | 4,872.00 | 4,793.44 | 1.31% | 824,300 |
| Mar 24, 2026 | 4,751.00 | 4,809.00 | 4,736.00 | 4,809.00 | 4,731.45 | 2.73% | 783,400 |
| Mar 23, 2026 | 4,700.00 | 4,718.00 | 4,633.00 | 4,681.00 | 4,605.52 | -1.74% | 1,174,300 |
| Mar 19, 2026 | 4,832.00 | 4,873.00 | 4,764.00 | 4,764.00 | 4,687.18 | -3.66% | 1,416,500 |
| Mar 18, 2026 | 4,870.00 | 4,948.00 | 4,869.00 | 4,945.00 | 4,865.26 | 1.71% | 838,600 |
| Mar 17, 2026 | 4,798.00 | 4,862.00 | 4,791.00 | 4,862.00 | 4,783.60 | 2.53% | 1,072,100 |
| Mar 16, 2026 | 4,800.00 | 4,819.00 | 4,736.00 | 4,742.00 | 4,665.53 | -1.80% | 925,800 |
| Mar 13, 2026 | 4,732.00 | 4,873.00 | 4,731.00 | 4,829.00 | 4,751.13 | 0.67% | 1,263,200 |
| Mar 12, 2026 | 4,855.00 | 4,877.00 | 4,773.00 | 4,797.00 | 4,719.64 | -2.38% | 1,201,900 |
| Mar 11, 2026 | 4,893.00 | 4,974.00 | 4,869.00 | 4,914.00 | 4,834.76 | 1.32% | 725,400 |
| Mar 10, 2026 | 4,893.00 | 4,903.00 | 4,821.00 | 4,850.00 | 4,771.79 | 0.60% | 1,011,600 |
| Mar 9, 2026 | 4,662.00 | 4,855.00 | 4,660.00 | 4,821.00 | 4,743.26 | -0.80% | 1,339,600 |
| Mar 6, 2026 | 4,791.00 | 4,894.00 | 4,768.00 | 4,860.00 | 4,781.63 | -0.72% | 1,433,200 |
| Mar 5, 2026 | 4,935.00 | 4,979.00 | 4,872.00 | 4,895.00 | 4,816.06 | 1.85% | 1,194,900 |
| Mar 4, 2026 | 4,835.00 | 4,845.00 | 4,734.00 | 4,806.00 | 4,728.50 | -3.57% | 1,672,900 |
| Mar 3, 2026 | 5,055.00 | 5,107.00 | 4,948.00 | 4,984.00 | 4,903.63 | -2.24% | 1,150,300 |
| Mar 2, 2026 | 5,102.00 | 5,145.00 | 5,045.00 | 5,098.00 | 5,015.79 | -2.73% | 1,245,100 |
| Feb 27, 2026 | 5,118.00 | 5,243.00 | 5,114.00 | 5,241.00 | 5,156.48 | 1.57% | 1,779,900 |
| Feb 26, 2026 | 5,174.00 | 5,238.00 | 5,152.00 | 5,160.00 | 5,076.79 | -0.17% | 1,336,400 |
| Feb 25, 2026 | 5,125.00 | 5,176.00 | 5,085.00 | 5,169.00 | 5,085.65 | 1.81% | 1,627,400 |
| Feb 24, 2026 | 5,100.00 | 5,130.00 | 4,966.00 | 5,077.00 | 4,995.13 | -0.72% | 1,544,100 |
| Feb 20, 2026 | 5,118.00 | 5,146.00 | 5,072.00 | 5,114.00 | 5,031.53 | 0.27% | 1,480,400 |