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

Eisai Co. Ltd (OP: ESALF )

43.67 +1.55 (+3.68%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 3, 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 (%)
Apr 29, 2024 40.82 45 +0.81(+2.04%)
Apr 25, 2024 40.01 4 -0.09(-0.24%)
Apr 24, 2024 41.12 41.12 40.10 40.10 31,467 +1.39(+3.59%)
Apr 22, 2024 38.71 0 -0.24(-0.62%)
Apr 19, 2024 38.79 38.95 38.79 38.95 925 +1.42(+3.78%)
Apr 18, 2024 38.00 38.10 37.53 37.53 2,125 -0.58(-1.52%)
Apr 17, 2024 38.18 38.18 38.11 38.11 899 -0.89(-2.28%)
Apr 11, 2024 39.00 14 -0.20(-0.51%)
Apr 10, 2024 39.19 39.20 38.59 39.20 2,260 -1.17(-2.91%)
Apr 08, 2024 40.38 43 +0.26(+0.64%)
Apr 05, 2024 40.12 40.12 40.12 40.12 100 -0.18(-0.45%)
Apr 04, 2024 40.31 40.31 39.15 40.30 750 +0.42(+1.05%)
Apr 03, 2024 39.88 39.88 39.88 39.88 1,630 -0.25(-0.64%)
Apr 01, 2024 40.13 45 -1.55(-3.71%)
Mar 28, 2024 42.33 42.33 41.23 41.68 392 -0.67(-1.58%)
Mar 27, 2024 42.35 42.35 42.35 42.35 670 +0.05(+0.12%)
Mar 25, 2024 42.30 1,000 +0.11(+0.27%)
Mar 22, 2024 42.20 42.20 42.19 42.19 1,240 +0.19(+0.44%)
Mar 20, 2024 42.00 44 +0.02(+0.05%)
Mar 19, 2024 41.98 41.98 41.98 41.98 220 -1.17(-2.71%)
Mar 18, 2024 43.89 43.89 43.15 43.15 200 -0.73(-1.66%)
Mar 15, 2024 43.88 43.88 43.88 43.88 135 -0.14(-0.32%)
Mar 13, 2024 44.02 97 -0.20(-0.45%)
Mar 12, 2024 44.22 44.22 44.22 44.22 440 +1.65(+3.88%)
Mar 11, 2024 43.32 43.32 42.57 42.57 398 -1.12(-2.56%)
Mar 08, 2024 43.33 43.90 43.33 43.69 4,324 +2.62(+6.38%)
Mar 07, 2024 41.98 41.98 41.07 41.07 414 +1.32(+3.32%)
Mar 05, 2024 39.75 0 -0.75(-1.85%)
Mar 04, 2024 39.76 40.50 39.76 40.50 553 -0.63(-1.53%)
Mar 01, 2024 40.26 41.13 40.26 41.13 1,101 +0.17(+0.42%)
Feb 28, 2024 40.96 1,306 -0.24(-0.58%)
Feb 27, 2024 41.20 41.20 41.20 41.20 2,030 -0.02(-0.06%)
Feb 26, 2024 40.18 41.23 40.18 41.23 1,436 +1.13(+2.83%)
Feb 22, 2024 40.09 97 -1.75(-4.19%)
Feb 20, 2024 41.84 33 -2.02(-4.59%)
Feb 16, 2024 42.99 43.86 42.99 43.86 376 +1.31(+3.08%)
Feb 15, 2024 40.63 42.55 40.63 42.55 1,176 -0.95(-2.18%)
Feb 14, 2024 42.75 43.50 42.75 43.50 3,000 -0.77(-1.74%)
Feb 12, 2024 44.27 1 +1.50(+3.51%)
Feb 09, 2024 43.60 45.50 42.74 42.77 718 -0.72(-1.67%)
Feb 08, 2024 43.06 43.49 42.76 43.49 680 -2.12(-4.64%)
Feb 05, 2024 45.61 42 -0.61(-1.33%)
Feb 02, 2024 44.46 46.22 44.46 46.22 481 +0.12(+0.27%)
Jan 30, 2024 46.10 0 -1.68(-3.52%)
Jan 29, 2024 49.23 49.23 47.73 47.78 615 +1.33(+2.86%)
Jan 24, 2024 46.45 54 -2.49(-5.08%)
Jan 18, 2024 48.94 50 -1.53(-3.04%)
Jan 12, 2024 50.47 36 -1.55(-2.98%)
Jan 10, 2024 52.02 0 +2.39(+4.82%)
Jan 09, 2024 49.22 51.47 49.22 49.63 522 +0.63(+1.29%)
Dec 29, 2023 49.00 60 -0.75(-1.51%)
Dec 28, 2023 49.75 49.75 48.32 49.75 433 +0.25(+0.50%)
Dec 27, 2023 49.50 49.50 49.50 49.50 165 +0.50(+1.02%)
Dec 26, 2023 49.00 49.00 49.00 49.00 291 -0.92(-1.85%)
Dec 22, 2023 49.92 49.92 49.92 49.92 110 +1.08(+2.21%)
Dec 21, 2023 48.84 48.84 48.84 48.84 608 -0.16(-0.32%)
Dec 20, 2023 47.68 49.35 47.68 49.00 2,350 +0.01(+0.02%)
Dec 19, 2023 49.64 49.64 48.99 48.99 715 -1.01(-2.02%)
Dec 18, 2023 50.00 50.00 50.00 50.00 460 -0.52(-1.03%)
Dec 15, 2023 50.52 50.52 50.52 50.52 1,983 -1.73(-3.31%)
Dec 14, 2023 52.25 52.25 52.25 52.25 192 +1.35(+2.65%)
Dec 13, 2023 50.96 52.00 50.00 50.90 1,023 -1.12(-2.15%)
Dec 12, 2023 52.02 52.02 52.02 52.02 224 +0.44(+0.84%)
Dec 11, 2023 51.59 51.59 51.59 51.59 203 -0.03(-0.07%)
Dec 08, 2023 50.43 51.62 50.43 51.62 650 -0.60(-1.15%)
Dec 07, 2023 52.22 52.22 52.22 52.22 1,055 +1.52(+3.00%)
Dec 06, 2023 50.70 50.70 50.70 50.70 650 +0.00(+0.00%)
Dec 05, 2023 51.46 51.46 50.70 50.70 483 -0.81(-1.58%)
Nov 30, 2023 51.52 15 +0.81(+1.61%)
Nov 29, 2023 50.71 50.71 50.65 50.70 5,618 -0.10(-0.21%)
Nov 28, 2023 51.00 51.00 50.80 50.80 473 +0.07(+0.15%)
Nov 27, 2023 50.73 50.73 50.73 50.73 428 -1.15(-2.22%)
Nov 24, 2023 51.88 51.88 51.88 51.88 100 -0.17(-0.34%)
Nov 20, 2023 52.05 1,021 +1.16(+2.27%)
Nov 17, 2023 50.90 50.90 50.90 50.90 100 -1.44(-2.74%)
Nov 15, 2023 52.34 139 +0.97(+1.88%)
Nov 10, 2023 51.37 21 -2.63(-4.87%)
Nov 08, 2023 54.00 38 +1.29(+2.45%)
Nov 07, 2023 51.64 52.71 51.64 52.71 835 -0.30(-0.57%)
Nov 06, 2023 53.05 53.05 53.01 53.01 378 +0.05(+0.09%)
Nov 03, 2023 52.96 52.96 52.96 52.96 284 -2.07(-3.76%)
Nov 02, 2023 52.50 55.03 52.50 55.03 525 +2.98(+5.73%)
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%)
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.