Skip to main content
Eisai Co., Ltd. (TYO:4523)
Japan flag Japan · Delayed Price · Currency is JPY
4,605.00
+35.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,634.004,635.004,539.004,605.004,605.000.77%1,147,300
Apr 27, 20264,630.004,653.004,554.004,570.004,570.00-3.48%1,335,800
Apr 24, 20264,733.004,778.004,715.004,735.004,735.00-0.04%727,400
Apr 23, 20264,821.004,821.004,729.004,737.004,737.00-2.25%861,600
Apr 22, 20264,874.004,960.004,825.004,846.004,846.00-0.25%1,188,600
Apr 21, 20264,893.004,901.004,808.004,858.004,858.00-1.06%843,600
Apr 20, 20264,920.004,924.004,863.004,910.004,910.000.39%763,000
Apr 17, 20265,030.005,033.004,891.004,891.004,891.00-2.57%812,800
Apr 16, 20265,060.005,077.005,020.005,020.005,020.00-0.20%776,700
Apr 15, 20264,909.005,030.004,890.005,030.005,030.003.71%1,180,400
Apr 14, 20264,934.004,955.004,850.004,850.004,850.00-1.94%1,069,000
Apr 13, 20264,971.004,988.004,935.004,946.004,946.00-1.57%899,900
Apr 10, 20265,115.005,165.005,016.005,025.005,025.00-2.67%1,367,700
Apr 9, 20265,197.005,233.005,163.005,163.005,163.000.16%954,500
Apr 8, 20265,200.005,229.005,152.005,155.005,155.000.70%1,329,300
Apr 7, 20265,100.005,163.005,078.005,119.005,119.00-0.39%708,900
Apr 6, 20265,045.005,172.005,034.005,139.005,139.002.23%1,239,400
Apr 3, 20265,032.005,065.004,995.005,027.005,027.00-0.10%742,700
Apr 2, 20265,146.005,180.005,003.005,032.005,032.00-1.62%1,385,200
Apr 1, 20264,941.005,115.004,909.005,115.005,115.005.01%1,278,600
Mar 31, 20264,871.004,953.004,845.004,871.004,871.00-0.18%1,191,400
Mar 30, 20264,714.004,880.004,705.004,880.004,880.00-1.63%1,250,700
Mar 27, 20264,961.004,998.004,934.004,961.004,881.000.79%1,371,600
Mar 26, 20264,916.004,930.004,860.004,922.004,842.631.03%974,000
Mar 25, 20264,879.004,910.004,854.004,872.004,793.441.31%824,300
Mar 24, 20264,751.004,809.004,736.004,809.004,731.452.73%783,400
Mar 23, 20264,700.004,718.004,633.004,681.004,605.52-1.74%1,174,300
Mar 19, 20264,832.004,873.004,764.004,764.004,687.18-3.66%1,416,500
Mar 18, 20264,870.004,948.004,869.004,945.004,865.261.71%838,600
Mar 17, 20264,798.004,862.004,791.004,862.004,783.602.53%1,072,100
Mar 16, 20264,800.004,819.004,736.004,742.004,665.53-1.80%925,800
Mar 13, 20264,732.004,873.004,731.004,829.004,751.130.67%1,263,200
Mar 12, 20264,855.004,877.004,773.004,797.004,719.64-2.38%1,201,900
Mar 11, 20264,893.004,974.004,869.004,914.004,834.761.32%725,400
Mar 10, 20264,893.004,903.004,821.004,850.004,771.790.60%1,011,600
Mar 9, 20264,662.004,855.004,660.004,821.004,743.26-0.80%1,339,600
Mar 6, 20264,791.004,894.004,768.004,860.004,781.63-0.72%1,433,200
Mar 5, 20264,935.004,979.004,872.004,895.004,816.061.85%1,194,900
Mar 4, 20264,835.004,845.004,734.004,806.004,728.50-3.57%1,672,900
Mar 3, 20265,055.005,107.004,948.004,984.004,903.63-2.24%1,150,300
Mar 2, 20265,102.005,145.005,045.005,098.005,015.79-2.73%1,245,100
Feb 27, 20265,118.005,243.005,114.005,241.005,156.481.57%1,779,900
Feb 26, 20265,174.005,238.005,152.005,160.005,076.79-0.17%1,336,400
Feb 25, 20265,125.005,176.005,085.005,169.005,085.651.81%1,627,400
Feb 24, 20265,100.005,130.004,966.005,077.004,995.13-0.72%1,544,100
Feb 20, 20265,118.005,146.005,072.005,114.005,031.530.27%1,480,400
Feb 19, 20265,055.005,100.005,016.005,100.005,017.760.02%1,069,900
Feb 18, 20265,051.005,135.005,040.005,099.005,016.771.98%1,392,500
Feb 17, 20264,975.005,007.004,937.005,000.004,919.370.04%1,138,000
Feb 16, 20265,101.005,129.004,974.004,998.004,917.40-1.34%1,478,000
Feb 13, 20264,974.005,103.004,960.005,066.004,984.312.14%3,018,600
Feb 12, 20264,868.004,960.004,782.004,960.004,880.022.56%2,364,800
Feb 10, 20264,530.004,836.004,516.004,836.004,758.025.98%3,233,200
Feb 9, 20264,616.004,657.004,545.004,563.004,489.421.81%2,829,900
Feb 6, 20264,536.004,544.004,448.004,482.004,409.72-1.71%1,394,600
Feb 5, 20264,550.004,628.004,529.004,560.004,486.472.66%1,810,500
Feb 4, 20264,403.004,467.004,382.004,442.004,370.370.61%1,382,000
Feb 3, 20264,417.004,472.004,394.004,415.004,343.800.50%1,284,900
Feb 2, 20264,415.004,437.004,350.004,393.004,322.161.90%1,184,600
Jan 30, 20264,293.004,332.004,271.004,311.004,241.480.96%1,725,000
Jan 29, 20264,252.004,297.004,211.004,270.004,201.14-1.39%1,641,900
Jan 28, 20264,365.004,399.004,298.004,330.004,260.18-1.99%1,848,500
Jan 27, 20264,460.004,470.004,401.004,418.004,346.76-1.80%1,157,200
Jan 26, 20264,475.004,510.004,446.004,499.004,426.45-1.75%1,402,500
Jan 23, 20264,500.004,588.004,475.004,579.004,505.161.78%1,405,900
Jan 22, 20264,485.004,524.004,462.004,499.004,426.450.92%1,180,100
Jan 21, 20264,420.004,459.004,394.004,458.004,386.11-0.38%1,356,200
Jan 20, 20264,434.004,497.004,406.004,475.004,402.840.49%1,547,500
Jan 19, 20264,483.004,494.004,416.004,453.004,381.19-1.37%1,394,300
Jan 16, 20264,558.004,564.004,480.004,515.004,442.19-1.87%2,129,300
Jan 15, 20264,655.004,659.004,590.004,601.004,526.81-1.71%1,668,000
Jan 14, 20264,721.004,762.004,681.004,681.004,605.52-0.78%1,194,800
Jan 13, 20264,789.004,807.004,718.004,718.004,641.92-1.03%1,150,300
Jan 9, 20264,744.004,790.004,735.004,767.004,690.130.27%1,102,600
Jan 8, 20264,760.004,792.004,737.004,754.004,677.340.72%943,900
Jan 7, 20264,733.004,791.004,707.004,720.004,643.89-0.86%1,228,800
Jan 6, 20264,754.004,815.004,736.004,761.004,684.23-0.54%1,261,000
Jan 5, 20264,708.004,798.004,700.004,787.004,709.812.73%1,516,500
Dec 30, 20254,709.004,729.004,655.004,660.004,584.85-0.89%846,600
Dec 29, 20254,696.004,709.004,655.004,702.004,626.18-0.02%859,800
Dec 26, 20254,665.004,717.004,655.004,703.004,627.161.58%948,400
Dec 25, 20254,646.004,665.004,620.004,630.004,555.340.48%501,600
Dec 24, 20254,580.004,628.004,575.004,608.004,533.691.16%1,009,600
Dec 23, 20254,514.004,564.004,508.004,555.004,481.550.95%784,200
Dec 22, 20254,508.004,531.004,461.004,512.004,439.240.09%1,188,500
Dec 19, 20254,573.004,583.004,494.004,508.004,435.30-1.64%1,764,600
Dec 18, 20254,565.004,633.004,531.004,583.004,509.101.48%1,169,000
Dec 17, 20254,585.004,586.004,466.004,516.004,443.18-2.25%1,254,400
Dec 16, 20254,635.004,658.004,618.004,620.004,545.50-0.28%756,500
Dec 15, 20254,577.004,634.004,569.004,633.004,558.291.56%801,300
Dec 12, 20254,609.004,659.004,553.004,562.004,488.43-0.93%1,349,300
Dec 11, 20254,700.004,708.004,581.004,605.004,530.74-2.15%1,088,500
Dec 10, 20254,684.004,759.004,680.004,706.004,630.110.36%948,100
Dec 9, 20254,653.004,707.004,653.004,689.004,613.390.34%739,400
Dec 8, 20254,669.004,675.004,614.004,673.004,597.640.11%989,500
Dec 5, 20254,660.004,686.004,633.004,668.004,592.72-0.87%848,500
Dec 4, 20254,651.004,709.004,627.004,709.004,633.060.56%909,900
Dec 3, 20254,690.004,722.004,665.004,683.004,607.48-1.14%888,400
Dec 2, 20254,725.004,751.004,677.004,737.004,660.61-1.11%1,112,600
Dec 1, 20254,845.004,872.004,740.004,790.004,712.76-2.19%1,149,000