Skip to main content
logo
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
4,376.00
+133.00 (3.13%)
Jul 14, 2026, 3:30 PM JST

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20264,313.004,433.004,310.004,376.004,376.003.13%2,570,300
Jul 13, 20264,300.004,316.004,222.004,243.004,243.00-1.23%1,196,800
Jul 10, 20264,267.004,328.004,252.004,296.004,296.000.23%1,513,100
Jul 9, 20264,292.004,343.004,263.004,286.004,286.00-0.74%1,640,200
Jul 8, 20264,340.004,366.004,295.004,318.004,318.000.30%1,395,300
Jul 7, 20264,330.004,337.004,269.004,305.004,305.00-0.81%1,633,400
Jul 6, 20264,305.004,352.004,280.004,340.004,340.002.00%1,289,000
Jul 3, 20264,301.004,342.004,242.004,255.004,255.001.60%1,598,200
Jul 2, 20264,175.004,188.004,114.004,188.004,188.001.92%1,778,100
Jul 1, 20264,065.004,129.004,050.004,109.004,109.00-0.24%1,072,700
Jun 30, 20264,167.004,170.004,110.004,119.004,119.00-0.63%1,818,900
Jun 29, 20264,010.004,145.004,006.004,145.004,145.003.86%4,170,300
Jun 26, 20263,952.004,009.003,940.003,991.003,991.001.06%1,620,500
Jun 25, 20263,920.003,952.003,881.003,949.003,949.001.52%1,437,000
Jun 24, 20263,905.003,918.003,876.003,890.003,890.00-0.10%1,345,500
Jun 23, 20263,903.003,947.003,894.003,894.003,894.00-0.18%1,736,100
Jun 22, 20263,861.003,908.003,822.003,901.003,901.00-0.03%1,395,000
Jun 19, 20263,900.003,944.003,872.003,902.003,902.00-1.69%2,438,200
Jun 18, 20263,888.003,976.003,881.003,969.003,969.003.66%2,448,700
Jun 17, 20263,857.003,886.003,813.003,829.003,829.002.11%1,988,700
Jun 16, 20263,796.003,799.003,719.003,750.003,750.00-1.86%1,702,600
Jun 15, 20263,794.003,840.003,779.003,821.003,821.001.08%1,728,800
Jun 12, 20263,754.003,790.003,725.003,780.003,780.001.53%1,735,600
Jun 11, 20263,709.003,739.003,660.003,723.003,723.00-0.45%1,960,900
Jun 10, 20263,736.003,749.003,706.003,740.003,740.00-0.08%1,955,700
Jun 9, 20263,765.003,784.003,735.003,743.003,743.00-1.66%1,811,900
Jun 8, 20263,800.003,866.003,772.003,806.003,806.000.82%1,696,200
Jun 5, 20263,850.003,856.003,767.003,775.003,775.00-1.05%1,769,400
Jun 4, 20263,829.003,853.003,785.003,815.003,815.001.49%1,753,400
Jun 3, 20263,800.003,818.003,719.003,759.003,759.00-1.55%2,179,400
Jun 2, 20263,793.003,853.003,737.003,818.003,818.000.26%2,323,400
Jun 1, 20263,958.003,963.003,808.003,808.003,808.00-4.42%2,342,900
May 29, 20263,901.003,994.003,901.003,984.003,984.002.13%3,394,200
May 28, 20264,032.004,057.003,901.003,901.003,901.00-3.51%2,698,800
May 27, 20263,980.004,068.003,973.004,043.004,043.001.58%2,164,800
May 26, 20264,101.004,104.003,952.003,980.003,980.00-3.93%3,438,800
May 25, 20264,158.004,178.004,120.004,143.004,143.00-0.34%1,783,500
May 22, 20264,220.004,249.004,157.004,157.004,157.00-2.03%2,045,300
May 21, 20264,298.004,298.004,206.004,243.004,243.00-0.05%1,851,200
May 20, 20264,466.004,470.004,231.004,245.004,245.00-4.95%2,678,300
May 19, 20264,429.004,512.004,426.004,466.004,466.000.84%1,727,000
May 18, 20264,513.004,529.004,351.004,429.004,429.00-6.22%2,716,800
May 15, 20264,710.004,739.004,615.004,723.004,723.000.04%1,652,100
May 14, 20264,726.004,748.004,664.004,721.004,721.000.08%1,216,700
May 13, 20264,719.004,736.004,653.004,717.004,717.001.46%1,116,100
May 12, 20264,690.004,737.004,639.004,649.004,649.000.06%964,500
May 11, 20264,607.004,669.004,511.004,646.004,646.00-0.66%1,495,000
May 8, 20264,761.004,761.004,638.004,677.004,677.00-0.49%1,542,100
May 7, 20264,671.004,765.004,640.004,700.004,700.000.26%1,336,600
May 1, 20264,653.004,694.004,600.004,688.004,688.000.02%875,000