Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Co. Ltd (OP: ESALF )

42.40 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 52.05 2,050 -0.05(-0.10%)
Oct 30, 2023 52.10 52.10 52.10 52.10 1,192 -1.90(-3.52%)
Oct 27, 2023 54.00 54.00 54.00 54.00 200 -0.61(-1.12%)
Oct 26, 2023 54.94 55.22 54.61 54.61 409 -0.89(-1.60%)
Oct 25, 2023 55.85 55.85 55.50 55.50 711 -0.40(-0.72%)
Oct 24, 2023 55.50 55.95 55.50 55.90 1,137 +1.60(+2.95%)
Oct 23, 2023 54.49 54.49 54.30 54.30 774 -0.05(-0.09%)
Oct 20, 2023 54.72 54.72 54.35 54.35 627 -0.10(-0.18%)
Oct 19, 2023 54.45 54.45 54.45 54.45 1,266 -2.01(-3.56%)
Oct 18, 2023 56.00 56.46 55.84 56.46 877 +1.37(+2.48%)
Oct 17, 2023 55.90 55.90 55.09 55.09 3,822 -0.79(-1.41%)
Oct 16, 2023 56.00 56.24 55.88 55.88 1,982 +0.88(+1.61%)
Oct 13, 2023 55.00 55.00 55.00 55.00 395 +0.39(+0.71%)
Oct 09, 2023 54.61 0 +1.39(+2.61%)
Oct 06, 2023 53.22 53.22 53.22 53.22 240 -1.46(-2.67%)
Oct 05, 2023 54.31 54.68 53.97 54.68 380 -0.38(-0.69%)
Oct 02, 2023 55.06 0 +0.00(+0.00%)
Sep 28, 2023 55.06 78 -2.44(-4.24%)
Sep 27, 2023 57.50 57.50 57.50 57.50 420 +2.40(+4.36%)
Sep 26, 2023 55.10 55.10 55.10 55.10 1,070 -1.40(-2.48%)
Sep 25, 2023 56.50 56.50 56.50 56.50 129 -0.34(-0.60%)
Sep 22, 2023 57.10 57.10 56.84 56.84 1,196 -1.15(-1.99%)
Sep 21, 2023 57.99 57.99 57.99 57.99 270 -1.91(-3.18%)
Sep 19, 2023 59.90 10 -0.16(-0.27%)
Sep 13, 2023 60.06 76 -0.77(-1.27%)
Sep 12, 2023 60.83 60.83 60.83 60.83 4,308 -0.17(-0.28%)
Sep 11, 2023 61.00 61.00 61.00 61.00 292 +1.13(+1.89%)
Sep 08, 2023 59.87 59.87 59.87 59.87 300 -0.97(-1.59%)
Sep 07, 2023 61.10 61.10 60.84 60.84 1,471 -0.81(-1.31%)
Sep 06, 2023 61.78 61.78 61.65 61.65 200 -1.80(-2.83%)
Aug 31, 2023 63.45 360 -0.31(-0.49%)
Aug 29, 2023 63.76 50 +0.56(+0.89%)
Aug 24, 2023 63.20 40 -2.05(-3.14%)
Aug 21, 2023 65.25 4 +1.56(+2.46%)
Aug 18, 2023 62.79 63.69 62.79 63.69 353 -0.17(-0.27%)
Aug 16, 2023 63.86 296 -0.37(-0.58%)
Aug 15, 2023 63.49 64.23 63.49 64.23 251 -0.89(-1.37%)
Aug 14, 2023 63.58 65.12 63.58 65.12 436 -0.38(-0.57%)
Aug 11, 2023 65.50 65.50 65.50 65.50 429 +1.00(+1.55%)
Aug 10, 2023 65.42 65.42 64.21 64.50 1,134 -0.25(-0.39%)
Aug 08, 2023 64.75 131 +1.05(+1.66%)
Aug 07, 2023 62.75 63.70 62.75 63.70 573 +0.20(+0.31%)
Aug 03, 2023 63.50 92 +0.00(+0.00%)
Aug 01, 2023 63.50 99 +0.05(+0.08%)
Jul 28, 2023 63.45 202 -0.55(-0.86%)
Jul 27, 2023 64.00 64.00 63.50 64.00 501 +0.62(+0.99%)
Jul 26, 2023 64.00 64.00 63.38 63.38 1,070 -0.23(-0.35%)
Jul 25, 2023 65.72 65.72 63.60 63.60 581 -1.54(-2.36%)
Jul 24, 2023 65.14 65.14 65.14 65.14 209 -0.39(-0.59%)
Jul 20, 2023 65.53 80 +0.03(+0.04%)
Jul 19, 2023 65.50 65.50 65.50 65.50 450 +0.30(+0.46%)
Jul 18, 2023 64.40 65.24 64.39 65.20 1,179 +1.27(+1.99%)
Jul 17, 2023 64.00 64.00 63.92 63.93 559 +0.27(+0.42%)
Jul 14, 2023 63.24 63.66 63.24 63.66 822 +0.53(+0.84%)
Jul 13, 2023 62.70 63.16 62.70 63.13 1,462 +1.50(+2.44%)
Jul 12, 2023 61.31 61.63 61.10 61.63 2,537 -1.73(-2.73%)
Jul 11, 2023 63.05 63.36 62.77 63.36 2,348 -3.12(-4.69%)
Jul 10, 2023 68.09 68.09 65.14 66.48 2,843 -1.97(-2.88%)
Jul 07, 2023 67.97 68.61 66.06 68.45 15,336 -1.28(-1.84%)
Jul 06, 2023 69.49 70.40 67.67 69.73 3,583 +0.83(+1.20%)
Jul 05, 2023 68.90 68.90 68.90 68.90 850 +0.07(+0.10%)
Jun 30, 2023 68.83 170 +1.78(+2.65%)
Jun 29, 2023 66.39 68.14 66.39 67.05 2,275 +0.78(+1.18%)
Jun 28, 2023 66.27 66.27 66.27 66.27 212 +0.83(+1.28%)
Jun 27, 2023 65.44 65.44 65.44 65.44 1,173 -1.91(-2.83%)
Jun 26, 2023 67.34 67.38 66.88 67.34 1,003 +0.46(+0.69%)
Jun 23, 2023 67.04 68.82 66.70 66.88 6,712 +0.09(+0.13%)
Jun 22, 2023 67.34 67.38 66.79 66.79 2,084 -0.78(-1.15%)
Jun 20, 2023 67.57 130 -0.28(-0.41%)
Jun 16, 2023 67.85 67.85 67.85 67.85 215 -0.47(-0.69%)
Jun 15, 2023 67.64 68.32 67.35 68.32 2,502 +8.80(+14.78%)
May 08, 2023 61.25 61.25 59.52 59.52 1,418 -0.79(-1.31%)
May 05, 2023 60.27 60.31 60.27 60.31 200 +0.05(+0.08%)
May 04, 2023 59.56 60.26 59.56 60.26 325 +2.41(+4.17%)
May 03, 2023 58.88 58.88 57.85 57.85 278 -0.69(-1.18%)
Apr 28, 2023 58.54 0 +1.08(+1.88%)
Apr 25, 2023 57.46 0 +0.13(+0.23%)
Apr 24, 2023 57.33 57.33 57.33 57.33 299 +0.33(+0.58%)
Apr 20, 2023 57.00 1 -1.02(-1.76%)
Apr 19, 2023 57.38 58.02 57.38 58.02 250 +0.02(+0.03%)
Apr 18, 2023 58.00 58.00 58.00 58.00 637 +0.81(+1.42%)
Apr 17, 2023 57.48 57.48 57.19 57.19 467 -0.31(-0.54%)
Apr 14, 2023 57.70 57.70 57.50 57.50 525 +1.54(+2.75%)
Apr 11, 2023 55.96 0 -0.04(-0.07%)
Apr 05, 2023 56.00 3 +0.32(+0.57%)
Apr 03, 2023 55.68 0 -1.37(-2.40%)
Mar 31, 2023 57.07 57.07 57.02 57.05 1,154 +0.31(+0.55%)
Mar 30, 2023 56.21 56.74 56.21 56.74 2,342 -0.48(-0.84%)
Mar 29, 2023 56.21 57.22 56.21 57.22 1,348 +2.12(+3.85%)
Mar 28, 2023 55.10 55.10 55.10 55.10 114 +0.05(+0.09%)
Mar 22, 2023 55.05 0 -1.37(-2.42%)
Mar 17, 2023 56.41 28 +1.41(+2.57%)
Mar 16, 2023 55.00 55.00 55.00 55.00 100 -0.38(-0.69%)
Mar 15, 2023 55.38 55.38 55.38 55.38 250 +0.40(+0.73%)
Mar 13, 2023 54.98 0 +0.00(+0.00%)
Mar 10, 2023 54.14 54.98 54.14 54.98 298 +0.37(+0.67%)
Mar 08, 2023 54.61 10 +0.81(+1.51%)
Mar 07, 2023 53.84 53.84 53.80 53.80 498 -1.11(-2.02%)
Mar 06, 2023 54.91 54.91 54.91 54.91 101 +0.91(+1.69%)
Mar 01, 2023 54.00 1,430 -0.22(-0.41%)
Feb 28, 2023 54.22 54.22 54.00 54.22 325 -0.78(-1.42%)
Feb 24, 2023 55.00 4 -1.79(-3.15%)
Feb 21, 2023 56.79 36 -0.55(-0.96%)
Feb 17, 2023 57.30 57.34 57.30 57.34 568 +1.09(+1.94%)
Feb 14, 2023 56.25 61 -0.13(-0.24%)
Feb 13, 2023 56.38 56.38 55.51 56.38 942 -1.32(-2.28%)
Feb 09, 2023 57.70 5 -0.71(-1.22%)
Feb 08, 2023 58.41 58.41 58.41 58.41 1,277 +0.41(+0.71%)
Feb 07, 2023 58.00 58.00 57.69 58.00 243 -3.50(-5.69%)
Jan 30, 2023 61.50 228 -2.03(-3.20%)
Jan 26, 2023 63.53 0 -0.47(-0.73%)
Jan 25, 2023 63.98 64.00 63.98 64.00 408 +1.00(+1.59%)
Jan 23, 2023 63.00 0 +0.00(+0.00%)
Jan 19, 2023 63.00 12 -1.04(-1.62%)
Jan 17, 2023 64.04 162 +0.81(+1.28%)
Jan 13, 2023 63.23 63.23 63.23 63.23 174 +2.12(+3.47%)
Jan 12, 2023 62.87 62.87 61.10 61.11 1,197 -2.45(-3.85%)
Jan 11, 2023 62.54 63.56 62.54 63.56 2,042 -1.97(-3.01%)
Jan 10, 2023 64.79 65.53 64.00 65.53 1,934 +1.53(+2.39%)
Jan 09, 2023 69.80 69.80 64.00 64.00 5,795 -2.00(-3.03%)
Jan 06, 2023 62.43 76.96 62.26 66.00 5,061 +5.50(+9.09%)
Jan 05, 2023 60.50 61.00 60.50 60.50 549 -2.97(-4.68%)
Dec 23, 2022 63.47 134 -4.93(-7.21%)
Dec 21, 2022 68.40 0 +0.09(+0.13%)
Dec 16, 2022 68.31 50 -0.69(-1.00%)
Dec 15, 2022 68.75 69.64 68.75 69.00 805 -1.00(-1.43%)
Dec 12, 2022 70.00 1 -0.22(-0.32%)
Dec 09, 2022 70.22 70.22 70.22 70.22 208 -0.78(-1.09%)
Dec 08, 2022 70.11 71.00 70.11 71.00 211 +0.90(+1.28%)
Dec 07, 2022 70.10 70.10 70.10 70.10 220 -3.20(-4.37%)
Dec 06, 2022 72.00 73.30 72.00 73.30 315 -0.52(-0.70%)
Dec 05, 2022 73.82 73.82 73.82 73.82 223 +1.67(+2.31%)
Dec 02, 2022 71.76 72.52 71.76 72.15 399 -1.33(-1.81%)
Dec 01, 2022 74.27 74.27 73.00 73.48 1,142 +4.98(+7.27%)
Nov 30, 2022 68.50 68.50 68.50 68.50 340 +3.70(+5.71%)
Nov 29, 2022 65.75 66.15 64.54 64.80 1,383 -3.20(-4.71%)
Nov 28, 2022 68.00 68.00 67.63 68.00 261 -0.36(-0.53%)
Nov 25, 2022 68.36 68.36 68.36 68.36 3,200 +7.93(+13.12%)
Nov 14, 2022 60.43 50 +1.36(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.