Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 5,186.00
+16.00 (0.31%)
Nov 13, 2026, 3:30 PM JST
Eisai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,152.00 | 5,216.00 | 5,093.00 | 5,186.00 | 5,186.00 | 0.31% | 1,572,900 |
| Nov 12, 2026 | 5,048.00 | 5,170.00 | 5,027.00 | 5,170.00 | 5,170.00 | 2.89% | 1,456,300 |
| Nov 11, 2026 | 4,910.00 | 5,087.00 | 4,910.00 | 5,025.00 | 5,025.00 | 0.30% | 1,659,000 |
| Nov 10, 2026 | 5,130.00 | 5,138.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.58% | 1,187,300 |
| Nov 9, 2026 | 4,986.00 | 5,072.00 | 4,966.00 | 5,039.00 | 5,039.00 | 3.73% | 1,571,100 |
| Nov 6, 2026 | 5,191.00 | 5,220.00 | 4,818.00 | 4,858.00 | 4,858.00 | -7.99% | 2,016,500 |
| Nov 5, 2026 | 5,123.00 | 5,284.00 | 5,123.00 | 5,280.00 | 5,280.00 | 6.09% | 2,158,000 |
| Nov 4, 2026 | 4,947.00 | 5,006.00 | 4,938.00 | 4,977.00 | 4,977.00 | -0.78% | 1,136,100 |
| Nov 2, 2026 | 5,072.00 | 5,109.00 | 4,990.00 | 5,016.00 | 5,016.00 | -0.71% | 930,300 |
| Oct 30, 2026 | 5,014.00 | 5,103.00 | 5,002.00 | 5,052.00 | 5,052.00 | 1.57% | 1,344,000 |
| Oct 29, 2026 | 4,972.00 | 5,065.00 | 4,920.00 | 4,974.00 | 4,974.00 | -1.87% | 2,177,500 |
| Oct 28, 2026 | 5,130.00 | 5,168.00 | 5,063.00 | 5,069.00 | 5,069.00 | -0.65% | 1,070,500 |
| Oct 27, 2026 | 5,033.00 | 5,116.00 | 5,005.00 | 5,102.00 | 5,102.00 | 0.08% | 1,134,000 |
| Oct 26, 2026 | 5,100.00 | 5,131.00 | 5,052.00 | 5,098.00 | 5,098.00 | 0.43% | 983,800 |
| Oct 23, 2026 | 5,100.00 | 5,192.00 | 5,057.00 | 5,076.00 | 5,076.00 | 0.42% | 1,669,900 |
| Oct 22, 2026 | 5,005.00 | 5,083.00 | 4,962.00 | 5,055.00 | 5,055.00 | 0.16% | 1,470,900 |
| Oct 21, 2026 | 5,048.00 | 5,077.00 | 4,999.00 | 5,047.00 | 5,047.00 | 1.30% | 1,443,300 |
| Oct 20, 2026 | 4,915.00 | 4,982.00 | 4,905.00 | 4,982.00 | 4,982.00 | 0.91% | 1,063,100 |
| Oct 19, 2026 | 4,988.00 | 5,003.00 | 4,900.00 | 4,937.00 | 4,937.00 | 0.35% | 1,114,200 |
| Oct 16, 2026 | 4,900.00 | 4,955.00 | 4,867.00 | 4,920.00 | 4,920.00 | 1.07% | 1,242,900 |
| Oct 15, 2026 | 4,762.00 | 4,868.00 | 4,753.00 | 4,868.00 | 4,868.00 | 3.75% | 2,126,800 |
| Oct 14, 2026 | 4,599.00 | 4,710.00 | 4,594.00 | 4,692.00 | 4,692.00 | 0.79% | 1,318,100 |
| Oct 13, 2026 | 4,670.00 | 4,677.00 | 4,599.00 | 4,655.00 | 4,655.00 | 1.13% | 1,242,700 |
| Oct 9, 2026 | 4,672.00 | 4,672.00 | 4,603.00 | 4,603.00 | 4,603.00 | -0.60% | 1,351,900 |
| Oct 8, 2026 | 4,710.00 | 4,728.00 | 4,571.00 | 4,631.00 | 4,631.00 | -0.19% | 1,059,400 |
| Oct 7, 2026 | 4,677.00 | 4,714.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.77% | 960,300 |
| Oct 6, 2026 | 4,679.00 | 4,695.00 | 4,645.00 | 4,676.00 | 4,676.00 | 0.36% | 1,052,800 |
| Oct 5, 2026 | 4,705.00 | 4,739.00 | 4,659.00 | 4,659.00 | 4,659.00 | -0.87% | 935,900 |
| 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 |