Skip to main content
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
4,668.00
-41.00 (-0.87%)
At close: Dec 5, 2025

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,660.004,686.004,633.004,644.00--1.38%482,800
Dec 4, 20254,651.004,709.004,627.004,709.004,709.000.56%909,900
Dec 3, 20254,690.004,722.004,665.004,683.004,683.00-1.14%888,400
Dec 2, 20254,725.004,751.004,677.004,737.004,737.00-1.11%1,112,600
Dec 1, 20254,845.004,872.004,740.004,790.004,790.00-2.19%1,149,000
Nov 28, 20254,845.004,935.004,807.004,897.004,897.000.04%1,933,600
Nov 27, 20254,936.004,996.004,881.004,895.004,895.00-2.70%1,188,600
Nov 26, 20255,050.005,148.004,958.005,031.005,031.000.16%2,024,600
Nov 25, 20254,783.005,034.004,737.005,023.005,023.007.40%3,703,300
Nov 21, 20254,640.004,688.004,627.004,677.004,677.00-0.21%1,716,100
Nov 20, 20254,694.004,763.004,657.004,687.004,687.00-0.15%1,484,600
Nov 19, 20254,649.004,792.004,632.004,694.004,694.002.51%1,876,900
Nov 18, 20254,657.004,687.004,568.004,579.004,579.00-2.05%1,233,800
Nov 17, 20254,629.004,733.004,617.004,675.004,675.001.61%1,469,700
Nov 14, 20254,573.004,772.004,520.004,601.004,601.002.18%2,305,200
Nov 13, 20254,442.004,503.004,425.004,503.004,503.001.40%1,844,700
Nov 12, 20254,523.004,575.004,441.004,441.004,441.001.35%1,510,300
Nov 11, 20254,405.004,432.004,358.004,382.004,382.00-0.23%996,600
Nov 10, 20254,400.004,442.004,376.004,392.004,392.000.11%991,400
Nov 7, 20254,344.004,424.004,326.004,387.004,387.000.53%1,477,600
Nov 6, 20254,330.004,427.004,293.004,364.004,364.000.48%1,562,800
Nov 5, 20254,560.004,600.004,295.004,343.004,343.00-4.19%2,456,700
Nov 4, 20254,558.004,603.004,502.004,533.004,533.00-0.81%1,296,700
Oct 31, 20254,571.004,591.004,520.004,570.004,570.000.04%1,277,900
Oct 30, 20254,500.004,570.004,481.004,568.004,568.000.84%1,375,600
Oct 29, 20254,600.004,640.004,497.004,530.004,530.00-1.09%1,033,600
Oct 28, 20254,587.004,609.004,553.004,580.004,580.00-0.67%847,200
Oct 27, 20254,554.004,611.004,535.004,611.004,611.002.26%1,262,300
Oct 24, 20254,550.004,574.004,509.004,509.004,509.00-0.64%908,000
Oct 23, 20254,530.004,561.004,520.004,538.004,538.00-0.68%991,200
Oct 22, 20254,578.004,622.004,569.004,569.004,569.00-0.78%1,191,100
Oct 21, 20254,641.004,671.004,590.004,605.004,605.00-1.37%1,053,400
Oct 20, 20254,638.004,680.004,612.004,669.004,669.002.98%956,200
Oct 17, 20254,490.004,567.004,490.004,534.004,534.000.15%942,900
Oct 16, 20254,570.004,570.004,490.004,527.004,527.000.49%998,400
Oct 15, 20254,492.004,531.004,488.004,505.004,505.000.94%993,100
Oct 14, 20254,490.004,570.004,429.004,463.004,463.00-3.21%1,733,200
Oct 10, 20254,765.004,777.004,573.004,611.004,611.00-2.27%1,984,300
Oct 9, 20254,731.004,755.004,690.004,718.004,718.00-1.32%1,659,500
Oct 8, 20254,889.004,914.004,781.004,781.004,781.00-1.36%1,192,800
Oct 7, 20254,859.004,894.004,825.004,847.004,847.00-0.59%1,251,400
Oct 6, 20254,880.004,939.004,866.004,876.004,876.001.75%1,556,900
Oct 3, 20254,845.004,858.004,752.004,792.004,792.00-1.98%1,572,100
Oct 2, 20254,940.004,962.004,851.004,889.004,889.000.02%1,315,700
Oct 1, 20255,021.005,042.004,871.004,888.004,888.00-1.75%1,488,900
Sep 30, 20254,959.005,006.004,935.004,975.004,975.000.38%1,317,100
Sep 29, 20255,080.005,083.004,921.004,956.004,956.00-2.84%1,561,700
Sep 26, 20255,094.005,134.005,072.005,101.005,021.00-1.03%1,422,500
Sep 25, 20255,255.005,263.005,131.005,154.005,073.17-1.66%1,531,600
Sep 24, 20255,250.005,276.005,173.005,241.005,158.801.18%1,842,700
Sep 22, 20255,144.005,223.005,120.005,180.005,098.760.37%1,151,700
Sep 19, 20255,188.005,248.005,133.005,161.005,080.06-0.02%1,405,300
Sep 18, 20255,120.005,183.005,119.005,162.005,081.041.08%965,200
Sep 17, 20255,183.005,191.005,096.005,107.005,026.91-1.47%1,246,200
Sep 16, 20255,227.005,252.005,174.005,183.005,101.71-1.22%1,162,100
Sep 12, 20255,283.005,283.005,215.005,247.005,164.711.23%1,673,500
Sep 11, 20255,100.005,197.005,090.005,183.005,101.710.66%1,251,100
Sep 10, 20255,239.005,264.005,149.005,149.005,068.25-2.67%1,675,200
Sep 9, 20255,328.005,349.005,277.005,290.005,207.04-0.60%2,165,800
Sep 8, 20255,254.005,346.005,237.005,322.005,238.533.60%3,032,400
Sep 5, 20255,020.005,137.005,002.005,137.005,056.442.49%2,096,300
Sep 4, 20254,961.005,012.004,882.005,012.004,933.403.34%2,755,900
Sep 3, 20254,722.004,850.004,711.004,850.004,773.943.54%2,299,900
Sep 2, 20254,720.004,740.004,655.004,684.004,610.54-0.32%1,321,100
Sep 1, 20254,640.004,736.004,624.004,699.004,625.303.55%2,186,600
Aug 29, 20254,591.004,617.004,537.004,538.004,466.83-1.28%1,389,200
Aug 28, 20254,634.004,655.004,578.004,597.004,524.90-0.52%1,161,200
Aug 27, 20254,650.004,675.004,561.004,621.004,548.53-0.52%1,278,800
Aug 26, 20254,761.004,770.004,616.004,645.004,572.15-1.86%1,779,200
Aug 25, 20254,677.004,745.004,661.004,733.004,658.771.22%910,200
Aug 22, 20254,636.004,688.004,632.004,676.004,602.670.88%731,800
Aug 21, 20254,704.004,715.004,608.004,635.004,562.31-2.09%1,508,000
Aug 20, 20254,799.004,820.004,711.004,734.004,659.76-0.50%1,661,700
Aug 19, 20254,720.004,798.004,700.004,758.004,683.382.08%1,832,900
Aug 18, 20254,700.004,721.004,656.004,661.004,587.900.50%1,106,600
Aug 15, 20254,584.004,640.004,573.004,638.004,565.262.09%1,217,900
Aug 14, 20254,580.004,645.004,519.004,543.004,471.750.02%1,224,800
Aug 13, 20254,495.004,563.004,490.004,542.004,470.771.20%1,395,900
Aug 12, 20254,432.004,499.004,426.004,488.004,417.612.00%1,440,000
Aug 8, 20254,352.004,401.004,284.004,400.004,330.991.38%1,694,200
Aug 7, 20254,231.004,353.004,217.004,340.004,271.932.14%1,456,700
Aug 6, 20254,435.004,449.004,192.004,249.004,182.36-1.62%2,043,000
Aug 5, 20254,295.004,434.004,246.004,319.004,251.260.35%2,173,100
Aug 4, 20254,210.004,304.004,193.004,304.004,236.501.25%1,160,400
Aug 1, 20254,281.004,324.004,226.004,251.004,184.33-0.51%1,515,600
Jul 31, 20254,181.004,273.004,160.004,273.004,205.991.74%1,601,800
Jul 30, 20254,245.004,265.004,177.004,200.004,134.13-1.20%892,200
Jul 29, 20254,200.004,282.004,199.004,251.004,184.330.71%1,238,400
Jul 28, 20254,180.004,229.004,175.004,221.004,154.800.98%915,400
Jul 25, 20254,199.004,204.004,153.004,180.004,114.44-0.05%1,264,200
Jul 24, 20254,170.004,219.004,159.004,182.004,116.411.50%1,738,500
Jul 23, 20253,870.004,137.003,863.004,120.004,055.397.52%2,941,100
Jul 22, 20253,910.003,925.003,832.003,832.003,771.90-2.94%1,574,900
Jul 18, 20253,971.003,986.003,930.003,948.003,886.080.20%701,800
Jul 17, 20253,901.003,947.003,886.003,940.003,878.210.43%1,016,800
Jul 16, 20253,951.003,967.003,910.003,923.003,861.47-0.48%1,324,200
Jul 15, 20253,990.004,029.003,942.003,942.003,880.18-0.40%1,290,300
Jul 14, 20253,951.003,992.003,944.003,958.003,895.93-0.95%911,600
Jul 11, 20253,965.004,014.003,924.003,996.003,933.330.76%1,465,200
Jul 10, 20254,021.004,027.003,954.003,966.003,903.80-1.93%1,495,400