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

Eisai Co. Ltd (OP: ESALF )

42.84 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 14, 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 30, 2019 84.50 84.50 84.50 0 +29.50(+53.64%)
Apr 26, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Apr 22, 2019 55.00 55.00 55.00 0 +0.00(+0.00%)
Apr 18, 2019 55.00 55.00 55.00 55.00 100 -3.43(-5.88%)
Apr 17, 2019 58.43 58.43 58.43 0 +0.58(+1.01%)
Apr 12, 2019 57.85 57.85 57.85 0 +0.35(+0.61%)
Apr 09, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
Apr 05, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
Apr 04, 2019 57.50 57.50 57.50 57.50 300 +7.50(+15.00%)
Mar 29, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 28, 2019 49.00 50.00 49.00 50.00 473 +1.00(+2.04%)
Mar 27, 2019 54.10 54.10 49.00 49.00 584 -5.00(-9.26%)
Mar 26, 2019 53.50 54.00 53.50 54.00 672 +0.30(+0.56%)
Mar 25, 2019 56.00 56.00 50.00 53.70 1,219 -1.30(-2.36%)
Mar 22, 2019 55.00 62.00 50.00 55.00 3,600 +3.00(+5.77%)
Mar 21, 2019 81.00 81.00 52.00 52.00 3,952 -32.50(-38.46%)
Mar 15, 2019 84.50 84.50 84.50 0 +0.00(+0.00%)
Mar 12, 2019 84.50 84.50 84.50 0 +0.00(+0.00%)
Mar 08, 2019 84.50 84.50 84.50 0 +0.00(+0.00%)
Mar 07, 2019 84.50 84.50 84.50 300 +0.00(+0.00%)
Mar 04, 2019 84.50 84.50 84.50 0 +5.50(+6.96%)
Feb 25, 2019 79.00 79.00 79.00 0 +0.00(+0.00%)
Feb 22, 2019 79.00 79.00 79.00 20 +0.00(+0.00%)
Feb 20, 2019 79.00 79.00 79.00 0 +0.55(+0.70%)
Feb 12, 2019 78.45 78.45 78.45 0 +0.00(+0.00%)
Jan 29, 2019 78.45 78.45 78.45 0 +0.00(+0.00%)
Jan 25, 2019 78.45 78.45 78.45 0 -0.44(-0.56%)
Jan 18, 2019 78.89 78.89 78.89 0 +0.00(+0.00%)
Jan 17, 2019 78.89 78.89 78.89 50 +0.00(+0.00%)
Jan 16, 2019 78.89 78.89 78.89 0 +0.44(+0.56%)
Jan 11, 2019 78.45 78.45 78.45 0 +1.95(+2.55%)
Jan 09, 2019 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 31, 2018 76.50 76.50 76.50 0 -8.00(-9.47%)
Dec 20, 2018 84.50 84.50 84.50 0 +0.00(+0.00%)
Dec 19, 2018 84.50 84.50 84.50 0 +0.00(+0.00%)
Dec 14, 2018 84.50 84.50 84.50 0 -2.50(-2.87%)
Dec 04, 2018 87.00 87.00 87.00 0 +0.00(+0.00%)
Nov 28, 2018 87.00 87.00 87.00 0 +0.00(+0.00%)
Nov 26, 2018 87.00 87.00 87.00 0 +0.00(+0.00%)
Nov 23, 2018 87.00 87.00 87.00 0 +0.00(+0.00%)
Nov 16, 2018 87.00 87.00 87.00 0 +0.00(+0.00%)
Nov 15, 2018 87.00 87.00 87.00 200 +0.00(+0.00%)
Nov 07, 2018 87.00 87.00 87.00 0 +3.35(+4.00%)
Nov 01, 2018 83.65 83.65 83.65 0 +0.85(+1.03%)
Oct 31, 2018 82.80 82.80 82.80 82.80 1,070 -0.20(-0.24%)
Oct 29, 2018 83.00 83.00 83.00 0 +0.00(+0.00%)
Oct 26, 2018 83.00 83.00 83.00 50 +0.00(+0.00%)
Oct 25, 2018 90.00 90.00 83.00 83.00 449 -10.00(-10.75%)
Oct 18, 2018 93.00 93.00 93.00 0 +2.20(+2.42%)
Oct 16, 2018 90.80 90.80 90.80 0 +0.00(+0.00%)
Oct 12, 2018 90.80 90.80 90.80 0 -0.50(-0.55%)
Oct 11, 2018 91.30 91.30 91.30 91.30 100 -4.85(-5.04%)
Oct 10, 2018 96.15 96.15 96.15 5 +0.00(+0.00%)
Oct 05, 2018 96.15 96.15 96.15 0 +0.00(+0.00%)
Oct 04, 2018 96.15 96.15 96.15 96.15 100 -1.85(-1.89%)
Oct 03, 2018 98.00 98.00 98.00 98.00 100 +2.25(+2.35%)
Oct 02, 2018 95.75 95.75 95.75 1 +0.00(+0.00%)
Sep 25, 2018 95.75 95.75 95.75 0 +0.00(+0.00%)
Sep 20, 2018 95.75 95.75 95.75 0 +0.00(+0.00%)
Sep 19, 2018 95.75 95.75 95.75 50 +0.00(+0.00%)
Sep 18, 2018 95.75 95.75 95.75 95.75 100 +3.00(+3.23%)
Sep 14, 2018 92.75 92.75 92.75 0 -1.35(-1.43%)
Sep 13, 2018 94.10 94.10 94.10 94.10 716 +3.10(+3.41%)
Sep 10, 2018 91.00 91.00 91.00 0 +3.00(+3.41%)
Sep 06, 2018 88.00 88.00 88.00 0 +0.09(+0.10%)
Sep 05, 2018 87.91 87.91 87.91 25 +0.00(+0.00%)
Sep 04, 2018 87.91 87.91 87.91 6 +0.00(+0.00%)
Aug 30, 2018 87.91 87.91 87.91 0 -1.09(-1.23%)
Aug 29, 2018 89.00 89.00 89.00 81 +0.00(+0.00%)
Aug 28, 2018 87.60 89.00 87.60 89.00 300 +3.35(+3.91%)
Aug 27, 2018 85.65 85.65 85.65 100 +0.00(+0.00%)
Aug 24, 2018 85.65 85.65 85.65 17 +0.00(+0.00%)
Aug 22, 2018 85.65 85.65 85.65 0 +0.65(+0.76%)
Aug 20, 2018 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 16, 2018 85.00 85.00 85.00 0 +0.00(+0.00%)
Aug 10, 2018 85.00 85.00 85.00 0 -3.00(-3.41%)
Aug 08, 2018 88.00 88.00 88.00 0 +0.50(+0.57%)
Aug 06, 2018 87.50 87.50 87.50 0 +0.00(+0.00%)
Aug 01, 2018 87.50 87.50 87.50 0 +1.75(+2.04%)
Jul 31, 2018 85.75 85.75 85.75 85.75 3,500 -0.55(-0.64%)
Jul 30, 2018 88.00 88.00 86.30 86.30 711 -5.20(-5.68%)
Jul 27, 2018 91.50 91.50 91.50 91.50 6,600 +1.25(+1.39%)
Jul 26, 2018 95.50 95.50 89.00 90.25 2,976 -3.75(-3.99%)
Jul 24, 2018 94.00 94.00 94.00 0 -1.00(-1.05%)
Jul 17, 2018 95.00 95.00 95.00 2,000 -1.99(-2.05%)
Jul 13, 2018 96.99 96.99 96.99 25 +0.99(+1.03%)
Jul 12, 2018 96.00 96.00 96.00 96.00 200 -2.75(-2.78%)
Jul 09, 2018 98.75 98.75 98.75 0 +28.52(+40.61%)
Jun 28, 2018 70.23 70.23 70.23 4,000 -4.27(-5.73%)
Jun 05, 2018 74.50 74.50 74.50 0 +3.15(+4.41%)
May 30, 2018 71.35 71.35 71.35 0 +0.00(+0.00%)
May 21, 2018 71.35 71.35 71.35 0 -1.25(-1.72%)
May 18, 2018 72.60 72.60 72.60 72.60 100 +5.70(+8.52%)
May 10, 2018 66.90 66.90 66.90 50 +0.60(+0.90%)
May 09, 2018 66.30 66.30 66.30 66.30 300 +2.30(+3.59%)
May 08, 2018 64.00 64.00 64.00 64.00 200 -3.40(-5.04%)
May 04, 2018 67.40 67.40 67.40 0 +0.00(+0.00%)
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.