Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 3,984.00
+83.00 (2.13%)
May 29, 2026, 3:30 PM JST
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.02% | 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 |