UK Markets closed

Eisai Co., Ltd. (ESALY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.58+0.58 (+1.38%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202242.2042.5842.0842.5842.5812,300
30 Jun 202242.0042.2242.0042.0042.008,900
29 Jun 202242.1742.5842.1742.5842.5813,800
28 Jun 202242.1942.5141.6741.8041.8027,200
27 Jun 202241.4741.6241.3041.5641.5628,400
24 Jun 202241.2641.4941.0041.4741.4717,800
23 Jun 202240.8041.2040.4040.6840.6824,000
22 Jun 202239.3039.6239.1739.5339.5340,200
21 Jun 202238.9339.3138.9239.0339.0318,400
17 Jun 202236.8838.6136.8837.9037.9037,800
16 Jun 202238.9838.9837.8238.0838.0837,600
15 Jun 202238.0238.2837.6438.0938.0949,400
14 Jun 202238.5738.5738.1338.1338.1355,200
13 Jun 202238.2239.4638.2238.7838.7854,000
10 Jun 202239.7840.0839.4839.5039.5064,300
09 Jun 202240.9640.9639.9039.9039.9017,500
08 Jun 202240.5640.6040.4340.5140.5126,000
07 Jun 202240.2240.2339.6440.0240.0243,800
06 Jun 202240.3740.3839.8039.9039.9014,400
03 Jun 202239.5839.9139.4939.6339.6311,200
02 Jun 202239.7840.0139.6639.7939.7918,700
01 Jun 202241.0341.0640.4940.5040.5025,200
31 May 202240.9341.4840.9341.0641.0622,600
27 May 202242.0042.2541.9342.2542.259,500
26 May 202241.4341.9341.4341.9341.9323,300
25 May 202241.4741.9041.4741.8941.8923,100
24 May 202242.9043.1342.6542.9442.9418,200
23 May 202243.6443.7343.5143.7343.7311,100
20 May 202242.7642.7642.2042.5242.529,700
19 May 202243.0543.0642.5542.5542.5510,000
18 May 202242.7643.0942.2342.7242.728,500
17 May 202243.1943.1942.7442.8842.8835,600
16 May 202243.5143.5142.9443.2843.2816,300
13 May 202242.6943.7242.6943.7243.7214,100
12 May 202241.9142.2641.7441.9941.9919,400
11 May 202242.5342.9542.1742.2342.2335,300
10 May 202241.8044.4141.8042.7042.7075,200
09 May 202241.6142.0741.1841.3341.3378,800
06 May 202242.6543.4742.6543.1543.1558,100
05 May 202244.0344.0343.2943.6043.6028,500
04 May 202243.7944.3643.4443.7143.7140,500
03 May 202244.3244.3343.1743.9643.9649,800
02 May 202244.6944.6942.7944.1644.1625,200
29 Apr 202243.0944.2943.0943.4843.4816,500
28 Apr 202243.2543.7143.1743.5443.5439,900
27 Apr 202242.9543.2242.6042.6042.6022,800
26 Apr 202244.3144.3143.1743.1743.1740,400
25 Apr 202243.2043.9943.2043.7143.7124,900
22 Apr 202244.1144.1143.3543.7043.7023,500
21 Apr 202244.9545.3944.5044.6844.6813,400
20 Apr 202244.9045.1444.6944.7044.7041,900
19 Apr 202244.2344.4644.1044.4644.4637,800
18 Apr 202246.3946.3944.8745.0245.0215,700
14 Apr 202245.7546.0445.5045.8545.8529,200
13 Apr 202246.3046.3045.3145.8545.8526,500
12 Apr 202245.7745.7744.6844.8344.8328,500
11 Apr 202246.9947.0646.3646.4046.4031,000
08 Apr 202247.8948.2347.8048.1948.1929,500
07 Apr 202248.6749.0348.3048.6848.6823,000
06 Apr 202247.6048.0647.3048.0548.0519,200
05 Apr 202247.2847.8847.2847.4247.4230,600
04 Apr 202246.8047.8146.8047.7347.7318,500
01 Apr 202246.8047.1746.5946.7946.796,400
31 Mar 202246.4446.7846.2746.4946.4910,700
30 Mar 202247.5747.9747.2447.3347.3316,000
29 Mar 202247.6248.7647.6147.6547.6518,600
28 Mar 202247.4748.2347.4748.2348.2313,000
25 Mar 202248.5949.3048.5949.0949.0910,500
24 Mar 202248.2049.1948.2048.9648.969,300
23 Mar 202249.6049.6449.1049.3149.319,200
22 Mar 202248.5649.0348.5549.0349.0315,600
21 Mar 202249.9849.9849.1049.4649.4610,500
18 Mar 202249.2049.5748.9349.5049.5019,000
17 Mar 202249.0249.2348.9849.2049.208,700
16 Mar 202248.6048.7348.1348.6448.6419,100
15 Mar 202248.8648.8648.4648.6748.6747,800
14 Mar 202248.2348.4347.3247.4047.4020,900
11 Mar 202247.8747.8746.6646.6946.6922,800
10 Mar 202248.9248.9247.0047.4947.4921,200
09 Mar 202248.0048.1247.5048.0448.0422,200
08 Mar 202247.4948.7747.4948.5048.5042,900
07 Mar 202248.6848.8748.1448.1448.1428,200
04 Mar 202249.9949.9949.2649.3849.3811,000
03 Mar 202249.6449.6549.1049.1049.1032,000
02 Mar 202249.1849.8949.1749.6949.6937,600
01 Mar 202250.2050.6549.5150.0050.0024,000
28 Feb 202249.9649.9749.5849.9649.9618,600
25 Feb 202248.1149.8048.1149.7749.7718,100
24 Feb 202247.8149.1547.8049.1549.1535,300
23 Feb 202249.4549.6649.3049.3349.3337,800
22 Feb 202249.2249.7649.2249.7049.7017,600
18 Feb 202251.4851.4850.7250.9950.995,800
17 Feb 202251.2151.4750.9251.3751.374,000
16 Feb 202249.5051.3549.5051.3351.338,400
15 Feb 202252.3352.3350.6750.9050.9046,200
14 Feb 202248.8251.2948.8249.9149.9122,700
11 Feb 202250.4350.8350.4350.6250.6214,400
10 Feb 202251.6051.9950.8550.8550.8519,200
09 Feb 202251.0551.1251.0051.1251.1220,800
08 Feb 202250.1951.6450.1950.6150.6142,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...