Eisai Co., Ltd. (TYO:4523)
Japan · Delayed Price · Currency is JPY 4,841.00
+3.00 (0.06%)
Aug 25, 2026, 3:24 PM JST
Eisai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,875.00 | 4,889.00 | 4,814.00 | 4,853.00 | - | 0.31% | 397,800 |
| Aug 24, 2026 | 4,935.00 | 4,954.00 | 4,838.00 | 4,838.00 | 4,838.00 | -1.31% | 810,000 |
| Aug 21, 2026 | 4,929.00 | 4,971.00 | 4,875.00 | 4,902.00 | 4,902.00 | -1.21% | 948,200 |
| Aug 20, 2026 | 4,950.00 | 5,040.00 | 4,950.00 | 4,962.00 | 4,962.00 | 2.58% | 1,661,500 |
| Aug 19, 2026 | 4,849.00 | 4,875.00 | 4,780.00 | 4,837.00 | 4,837.00 | 1.21% | 1,126,700 |
| Aug 18, 2026 | 4,704.00 | 4,825.00 | 4,686.00 | 4,779.00 | 4,779.00 | 1.06% | 805,200 |
| Aug 17, 2026 | 4,879.00 | 4,879.00 | 4,729.00 | 4,729.00 | 4,729.00 | -2.66% | 986,600 |
| Aug 14, 2026 | 4,862.00 | 4,902.00 | 4,852.00 | 4,858.00 | 4,858.00 | -0.29% | 1,122,900 |
| Aug 13, 2026 | 4,988.00 | 4,995.00 | 4,856.00 | 4,872.00 | 4,872.00 | -2.33% | 1,148,100 |
| Aug 12, 2026 | 4,989.00 | 4,992.00 | 4,902.00 | 4,988.00 | 4,988.00 | 0.79% | 1,438,800 |
| Aug 10, 2026 | 4,819.00 | 4,949.00 | 4,767.00 | 4,949.00 | 4,949.00 | 3.58% | 1,689,800 |
| Aug 7, 2026 | 4,719.00 | 4,826.00 | 4,699.00 | 4,778.00 | 4,778.00 | 1.85% | 1,213,900 |
| Aug 6, 2026 | 4,501.00 | 4,698.00 | 4,479.00 | 4,691.00 | 4,691.00 | 3.78% | 1,421,600 |
| Aug 5, 2026 | 4,590.00 | 4,607.00 | 4,476.00 | 4,520.00 | 4,520.00 | -2.23% | 1,748,500 |
| Aug 4, 2026 | 4,600.00 | 4,701.00 | 4,566.00 | 4,623.00 | 4,623.00 | -0.71% | 1,806,700 |
| 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 |