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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	42.20	42.58	42.08	42.58	42.58	12,300
30 Jun 2022	42.00	42.22	42.00	42.00	42.00	8,900
29 Jun 2022	42.17	42.58	42.17	42.58	42.58	13,800
28 Jun 2022	42.19	42.51	41.67	41.80	41.80	27,200
27 Jun 2022	41.47	41.62	41.30	41.56	41.56	28,400
24 Jun 2022	41.26	41.49	41.00	41.47	41.47	17,800
23 Jun 2022	40.80	41.20	40.40	40.68	40.68	24,000
22 Jun 2022	39.30	39.62	39.17	39.53	39.53	40,200
21 Jun 2022	38.93	39.31	38.92	39.03	39.03	18,400
17 Jun 2022	36.88	38.61	36.88	37.90	37.90	37,800
16 Jun 2022	38.98	38.98	37.82	38.08	38.08	37,600
15 Jun 2022	38.02	38.28	37.64	38.09	38.09	49,400
14 Jun 2022	38.57	38.57	38.13	38.13	38.13	55,200
13 Jun 2022	38.22	39.46	38.22	38.78	38.78	54,000
10 Jun 2022	39.78	40.08	39.48	39.50	39.50	64,300
09 Jun 2022	40.96	40.96	39.90	39.90	39.90	17,500
08 Jun 2022	40.56	40.60	40.43	40.51	40.51	26,000
07 Jun 2022	40.22	40.23	39.64	40.02	40.02	43,800
06 Jun 2022	40.37	40.38	39.80	39.90	39.90	14,400
03 Jun 2022	39.58	39.91	39.49	39.63	39.63	11,200
02 Jun 2022	39.78	40.01	39.66	39.79	39.79	18,700
01 Jun 2022	41.03	41.06	40.49	40.50	40.50	25,200
31 May 2022	40.93	41.48	40.93	41.06	41.06	22,600
27 May 2022	42.00	42.25	41.93	42.25	42.25	9,500
26 May 2022	41.43	41.93	41.43	41.93	41.93	23,300
25 May 2022	41.47	41.90	41.47	41.89	41.89	23,100
24 May 2022	42.90	43.13	42.65	42.94	42.94	18,200
23 May 2022	43.64	43.73	43.51	43.73	43.73	11,100
20 May 2022	42.76	42.76	42.20	42.52	42.52	9,700
19 May 2022	43.05	43.06	42.55	42.55	42.55	10,000
18 May 2022	42.76	43.09	42.23	42.72	42.72	8,500
17 May 2022	43.19	43.19	42.74	42.88	42.88	35,600
16 May 2022	43.51	43.51	42.94	43.28	43.28	16,300
13 May 2022	42.69	43.72	42.69	43.72	43.72	14,100
12 May 2022	41.91	42.26	41.74	41.99	41.99	19,400
11 May 2022	42.53	42.95	42.17	42.23	42.23	35,300
10 May 2022	41.80	44.41	41.80	42.70	42.70	75,200
09 May 2022	41.61	42.07	41.18	41.33	41.33	78,800
06 May 2022	42.65	43.47	42.65	43.15	43.15	58,100
05 May 2022	44.03	44.03	43.29	43.60	43.60	28,500
04 May 2022	43.79	44.36	43.44	43.71	43.71	40,500
03 May 2022	44.32	44.33	43.17	43.96	43.96	49,800
02 May 2022	44.69	44.69	42.79	44.16	44.16	25,200
29 Apr 2022	43.09	44.29	43.09	43.48	43.48	16,500
28 Apr 2022	43.25	43.71	43.17	43.54	43.54	39,900
27 Apr 2022	42.95	43.22	42.60	42.60	42.60	22,800
26 Apr 2022	44.31	44.31	43.17	43.17	43.17	40,400
25 Apr 2022	43.20	43.99	43.20	43.71	43.71	24,900
22 Apr 2022	44.11	44.11	43.35	43.70	43.70	23,500
21 Apr 2022	44.95	45.39	44.50	44.68	44.68	13,400
20 Apr 2022	44.90	45.14	44.69	44.70	44.70	41,900
19 Apr 2022	44.23	44.46	44.10	44.46	44.46	37,800
18 Apr 2022	46.39	46.39	44.87	45.02	45.02	15,700
14 Apr 2022	45.75	46.04	45.50	45.85	45.85	29,200
13 Apr 2022	46.30	46.30	45.31	45.85	45.85	26,500
12 Apr 2022	45.77	45.77	44.68	44.83	44.83	28,500
11 Apr 2022	46.99	47.06	46.36	46.40	46.40	31,000
08 Apr 2022	47.89	48.23	47.80	48.19	48.19	29,500
07 Apr 2022	48.67	49.03	48.30	48.68	48.68	23,000
06 Apr 2022	47.60	48.06	47.30	48.05	48.05	19,200
05 Apr 2022	47.28	47.88	47.28	47.42	47.42	30,600
04 Apr 2022	46.80	47.81	46.80	47.73	47.73	18,500
01 Apr 2022	46.80	47.17	46.59	46.79	46.79	6,400
31 Mar 2022	46.44	46.78	46.27	46.49	46.49	10,700
30 Mar 2022	47.57	47.97	47.24	47.33	47.33	16,000
29 Mar 2022	47.62	48.76	47.61	47.65	47.65	18,600
28 Mar 2022	47.47	48.23	47.47	48.23	48.23	13,000
25 Mar 2022	48.59	49.30	48.59	49.09	49.09	10,500
24 Mar 2022	48.20	49.19	48.20	48.96	48.96	9,300
23 Mar 2022	49.60	49.64	49.10	49.31	49.31	9,200
22 Mar 2022	48.56	49.03	48.55	49.03	49.03	15,600
21 Mar 2022	49.98	49.98	49.10	49.46	49.46	10,500
18 Mar 2022	49.20	49.57	48.93	49.50	49.50	19,000
17 Mar 2022	49.02	49.23	48.98	49.20	49.20	8,700
16 Mar 2022	48.60	48.73	48.13	48.64	48.64	19,100
15 Mar 2022	48.86	48.86	48.46	48.67	48.67	47,800
14 Mar 2022	48.23	48.43	47.32	47.40	47.40	20,900
11 Mar 2022	47.87	47.87	46.66	46.69	46.69	22,800
10 Mar 2022	48.92	48.92	47.00	47.49	47.49	21,200
09 Mar 2022	48.00	48.12	47.50	48.04	48.04	22,200
08 Mar 2022	47.49	48.77	47.49	48.50	48.50	42,900
07 Mar 2022	48.68	48.87	48.14	48.14	48.14	28,200
04 Mar 2022	49.99	49.99	49.26	49.38	49.38	11,000
03 Mar 2022	49.64	49.65	49.10	49.10	49.10	32,000
02 Mar 2022	49.18	49.89	49.17	49.69	49.69	37,600
01 Mar 2022	50.20	50.65	49.51	50.00	50.00	24,000
28 Feb 2022	49.96	49.97	49.58	49.96	49.96	18,600
25 Feb 2022	48.11	49.80	48.11	49.77	49.77	18,100
24 Feb 2022	47.81	49.15	47.80	49.15	49.15	35,300
23 Feb 2022	49.45	49.66	49.30	49.33	49.33	37,800
22 Feb 2022	49.22	49.76	49.22	49.70	49.70	17,600
18 Feb 2022	51.48	51.48	50.72	50.99	50.99	5,800
17 Feb 2022	51.21	51.47	50.92	51.37	51.37	4,000
16 Feb 2022	49.50	51.35	49.50	51.33	51.33	8,400
15 Feb 2022	52.33	52.33	50.67	50.90	50.90	46,200
14 Feb 2022	48.82	51.29	48.82	49.91	49.91	22,700
11 Feb 2022	50.43	50.83	50.43	50.62	50.62	14,400
10 Feb 2022	51.60	51.99	50.85	50.85	50.85	19,200
09 Feb 2022	51.05	51.12	51.00	51.12	51.12	20,800
08 Feb 2022	50.19	51.64	50.19	50.61	50.61	42,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.5930%)

BTC-GBP15,873.60-153.07(-0.96%)

Eisai Co., Ltd. (ESALY)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.5930%)

BTC-GBP
15,873.60
-153.07(-0.96%)