Skip to main content
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
4,821.00
-39.00 (-0.80%)
At close: Mar 9, 2026

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,662.004,855.004,660.004,821.004,821.00-0.80%1,339,600
Mar 6, 20264,791.004,894.004,768.004,860.004,860.00-0.72%1,433,200
Mar 5, 20264,935.004,979.004,872.004,895.004,895.001.85%1,194,900
Mar 4, 20264,835.004,845.004,734.004,806.004,806.00-3.57%1,672,900
Mar 3, 20265,055.005,107.004,948.004,984.004,984.00-2.24%1,150,300
Mar 2, 20265,102.005,145.005,045.005,098.005,098.00-2.73%1,245,100
Feb 27, 20265,118.005,243.005,114.005,241.005,241.001.57%1,779,900
Feb 26, 20265,174.005,238.005,152.005,160.005,160.00-0.17%1,336,400
Feb 25, 20265,125.005,176.005,085.005,169.005,169.001.81%1,627,400
Feb 24, 20265,100.005,130.004,966.005,077.005,077.00-0.72%1,544,100
Feb 20, 20265,118.005,146.005,072.005,114.005,114.000.27%1,480,400
Feb 19, 20265,055.005,100.005,016.005,100.005,100.000.02%1,069,900
Feb 18, 20265,051.005,135.005,040.005,099.005,099.001.98%1,392,500
Feb 17, 20264,975.005,007.004,937.005,000.005,000.000.04%1,138,000
Feb 16, 20265,101.005,129.004,974.004,998.004,998.00-1.34%1,478,000
Feb 13, 20264,974.005,103.004,960.005,066.005,066.002.14%3,018,600
Feb 12, 20264,868.004,960.004,782.004,960.004,960.002.56%2,364,800
Feb 10, 20264,530.004,836.004,516.004,836.004,836.005.98%3,233,200
Feb 9, 20264,616.004,657.004,545.004,563.004,563.001.81%2,829,900
Feb 6, 20264,536.004,544.004,448.004,482.004,482.00-1.71%1,394,600
Feb 5, 20264,550.004,628.004,529.004,560.004,560.002.66%1,810,500
Feb 4, 20264,403.004,467.004,382.004,442.004,442.000.61%1,382,000
Feb 3, 20264,417.004,472.004,394.004,415.004,415.000.50%1,284,900
Feb 2, 20264,415.004,437.004,350.004,393.004,393.001.90%1,184,600
Jan 30, 20264,293.004,332.004,271.004,311.004,311.000.96%1,725,000
Jan 29, 20264,252.004,297.004,211.004,270.004,270.00-1.39%1,641,900
Jan 28, 20264,365.004,399.004,298.004,330.004,330.00-1.99%1,848,500
Jan 27, 20264,460.004,470.004,401.004,418.004,418.00-1.80%1,157,200
Jan 26, 20264,475.004,510.004,446.004,499.004,499.00-1.75%1,402,500
Jan 23, 20264,500.004,588.004,475.004,579.004,579.001.78%1,405,900
Jan 22, 20264,485.004,524.004,462.004,499.004,499.000.92%1,180,100
Jan 21, 20264,420.004,459.004,394.004,458.004,458.00-0.38%1,356,200
Jan 20, 20264,434.004,497.004,406.004,475.004,475.000.49%1,547,500
Jan 19, 20264,483.004,494.004,416.004,453.004,453.00-1.37%1,394,300
Jan 16, 20264,558.004,564.004,480.004,515.004,515.00-1.87%2,129,300
Jan 15, 20264,655.004,659.004,590.004,601.004,601.00-1.71%1,668,000
Jan 14, 20264,721.004,762.004,681.004,681.004,681.00-0.78%1,194,800
Jan 13, 20264,789.004,807.004,718.004,718.004,718.00-1.03%1,150,300
Jan 9, 20264,744.004,790.004,735.004,767.004,767.000.27%1,102,600
Jan 8, 20264,760.004,792.004,737.004,754.004,754.000.72%943,900
Jan 7, 20264,733.004,791.004,707.004,720.004,720.00-0.86%1,228,800
Jan 6, 20264,754.004,815.004,736.004,761.004,761.00-0.54%1,261,000
Jan 5, 20264,708.004,798.004,700.004,787.004,787.002.73%1,516,500
Dec 30, 20254,709.004,729.004,655.004,660.004,660.00-0.89%846,600
Dec 29, 20254,696.004,709.004,655.004,702.004,702.00-0.02%859,800
Dec 26, 20254,665.004,717.004,655.004,703.004,703.001.58%948,400
Dec 25, 20254,646.004,665.004,620.004,630.004,630.000.48%501,600
Dec 24, 20254,580.004,628.004,575.004,608.004,608.001.16%1,009,600
Dec 23, 20254,514.004,564.004,508.004,555.004,555.000.95%784,200
Dec 22, 20254,508.004,531.004,461.004,512.004,512.000.09%1,188,500
Dec 19, 20254,573.004,583.004,494.004,508.004,508.00-1.64%1,764,600
Dec 18, 20254,565.004,633.004,531.004,583.004,583.001.48%1,169,000
Dec 17, 20254,585.004,586.004,466.004,516.004,516.00-2.25%1,254,400
Dec 16, 20254,635.004,658.004,618.004,620.004,620.00-0.28%756,500
Dec 15, 20254,577.004,634.004,569.004,633.004,633.001.56%801,300
Dec 12, 20254,609.004,659.004,553.004,562.004,562.00-0.93%1,349,300
Dec 11, 20254,700.004,708.004,581.004,605.004,605.00-2.15%1,088,500
Dec 10, 20254,684.004,759.004,680.004,706.004,706.000.36%948,100
Dec 9, 20254,653.004,707.004,653.004,689.004,689.000.34%739,400
Dec 8, 20254,669.004,675.004,614.004,673.004,673.000.11%989,500
Dec 5, 20254,660.004,686.004,633.004,668.004,668.00-0.87%848,500
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