Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,601.00
-55.00 (-1.18%)
Aug 4, 2026, 11:15 AM JST
Eisai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,807.00 | 4,816.00 | 4,538.00 | 4,656.00 | 4,656.00 | -3.56% | 2,274,700 |
| Jul 31, 2026 | 4,900.00 | 4,947.00 | 4,805.00 | 4,828.00 | 4,828.00 | -4.03% | 2,497,600 |
| Jul 30, 2026 | 5,057.00 | 5,132.00 | 4,897.00 | 5,031.00 | 5,031.00 | -1.55% | 2,428,300 |
| Jul 29, 2026 | 4,861.00 | 5,110.00 | 4,846.00 | 5,110.00 | 5,110.00 | 6.66% | 3,429,200 |
| Jul 28, 2026 | 4,766.00 | 4,816.00 | 4,750.00 | 4,791.00 | 4,791.00 | 0.80% | 1,836,300 |
| Jul 27, 2026 | 4,649.00 | 4,786.00 | 4,636.00 | 4,753.00 | 4,753.00 | 2.08% | 2,045,100 |
| Jul 24, 2026 | 4,597.00 | 4,678.00 | 4,563.00 | 4,656.00 | 4,656.00 | 1.62% | 1,441,600 |
| Jul 23, 2026 | 4,550.00 | 4,585.00 | 4,515.00 | 4,582.00 | 4,582.00 | 0.70% | 1,202,400 |
| Jul 22, 2026 | 4,450.00 | 4,607.00 | 4,440.00 | 4,550.00 | 4,550.00 | 1.52% | 1,564,000 |
| Jul 21, 2026 | 4,455.00 | 4,529.00 | 4,452.00 | 4,482.00 | 4,482.00 | 0.72% | 1,884,600 |
| Jul 17, 2026 | 4,400.00 | 4,457.00 | 4,379.00 | 4,450.00 | 4,450.00 | 2.58% | 1,934,700 |
| Jul 16, 2026 | 4,288.00 | 4,348.00 | 4,269.00 | 4,338.00 | 4,338.00 | 1.93% | 1,343,700 |
| Jul 15, 2026 | 4,270.00 | 4,331.00 | 4,238.00 | 4,256.00 | 4,256.00 | -2.74% | 1,765,700 |
| Jul 14, 2026 | 4,313.00 | 4,433.00 | 4,310.00 | 4,376.00 | 4,376.00 | 3.13% | 2,570,300 |
| Jul 13, 2026 | 4,300.00 | 4,316.00 | 4,222.00 | 4,243.00 | 4,243.00 | -1.23% | 1,196,800 |
| Jul 10, 2026 | 4,267.00 | 4,328.00 | 4,252.00 | 4,296.00 | 4,296.00 | 0.23% | 1,513,100 |
| Jul 9, 2026 | 4,292.00 | 4,343.00 | 4,263.00 | 4,286.00 | 4,286.00 | -0.74% | 1,640,200 |
| Jul 8, 2026 | 4,340.00 | 4,366.00 | 4,295.00 | 4,318.00 | 4,318.00 | 0.30% | 1,395,300 |
| Jul 7, 2026 | 4,330.00 | 4,337.00 | 4,269.00 | 4,305.00 | 4,305.00 | -0.81% | 1,633,400 |
| Jul 6, 2026 | 4,305.00 | 4,352.00 | 4,280.00 | 4,340.00 | 4,340.00 | 2.00% | 1,289,000 |
| Jul 3, 2026 | 4,301.00 | 4,342.00 | 4,242.00 | 4,255.00 | 4,255.00 | 1.60% | 1,598,200 |
| Jul 2, 2026 | 4,175.00 | 4,188.00 | 4,114.00 | 4,188.00 | 4,188.00 | 1.92% | 1,778,100 |
| Jul 1, 2026 | 4,065.00 | 4,129.00 | 4,050.00 | 4,109.00 | 4,109.00 | -0.24% | 1,072,700 |
| Jun 30, 2026 | 4,167.00 | 4,170.00 | 4,110.00 | 4,119.00 | 4,119.00 | -0.63% | 1,818,900 |
| Jun 29, 2026 | 4,010.00 | 4,145.00 | 4,006.00 | 4,145.00 | 4,145.00 | 3.86% | 4,170,300 |
| Jun 26, 2026 | 3,952.00 | 4,009.00 | 3,940.00 | 3,991.00 | 3,991.00 | 1.06% | 1,620,500 |
| Jun 25, 2026 | 3,920.00 | 3,952.00 | 3,881.00 | 3,949.00 | 3,949.00 | 1.52% | 1,437,000 |
| Jun 24, 2026 | 3,905.00 | 3,918.00 | 3,876.00 | 3,890.00 | 3,890.00 | -0.10% | 1,345,500 |
| Jun 23, 2026 | 3,903.00 | 3,947.00 | 3,894.00 | 3,894.00 | 3,894.00 | -0.18% | 1,736,100 |
| Jun 22, 2026 | 3,861.00 | 3,908.00 | 3,822.00 | 3,901.00 | 3,901.00 | -0.03% | 1,395,000 |
| 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 |