Advertisement
Eisai Co., Ltd. (ESAIY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:31PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 5,572 |
| Oct 21, 2024 | 8.86 | 8.86 | 8.62 | 8.64 | 8.64 | 161,200 |
| Oct 18, 2024 | 8.85 | 8.89 | 8.82 | 8.88 | 8.88 | 153,000 |
| Oct 17, 2024 | 8.82 | 8.83 | 8.75 | 8.77 | 8.77 | 262,600 |
| Oct 16, 2024 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | 226,200 |
| Oct 15, 2024 | 9.15 | 9.15 | 8.95 | 8.97 | 8.97 | 100,500 |
| Oct 14, 2024 | 9.05 | 9.15 | 9.05 | 9.12 | 9.12 | 110,500 |
| Oct 11, 2024 | 9.15 | 9.17 | 9.10 | 9.12 | 9.12 | 65,700 |
| Oct 10, 2024 | 9.22 | 9.27 | 9.20 | 9.24 | 9.24 | 147,600 |
| Oct 09, 2024 | 9.16 | 9.50 | 9.15 | 9.24 | 9.24 | 97,400 |
| Oct 08, 2024 | 9.43 | 9.44 | 9.23 | 9.25 | 9.25 | 85,600 |
| Oct 07, 2024 | 9.00 | 9.30 | 9.00 | 9.28 | 9.28 | 170,100 |
| Oct 04, 2024 | 9.20 | 9.29 | 9.18 | 9.28 | 9.28 | 97,700 |
| Oct 03, 2024 | 9.30 | 9.39 | 9.25 | 9.37 | 9.37 | 97,600 |
| Oct 02, 2024 | 9.26 | 9.36 | 9.12 | 9.30 | 9.30 | 173,200 |
| Oct 01, 2024 | 9.31 | 9.31 | 9.21 | 9.23 | 9.23 | 86,100 |
| Sep 30, 2024 | 9.27 | 9.37 | 9.19 | 9.22 | 9.22 | 102,900 |
| Sep 27, 2024 | 9.67 | 9.75 | 9.60 | 9.60 | 9.60 | 68,100 |
| Sep 26, 2024 | 9.22 | 9.64 | 9.22 | 9.52 | 9.52 | 77,300 |
| Sep 25, 2024 | 9.74 | 9.74 | 9.47 | 9.47 | 9.47 | 54,000 |
| Sep 24, 2024 | 9.67 | 9.77 | 9.67 | 9.74 | 9.74 | 133,300 |
| Sep 23, 2024 | 9.79 | 10.04 | 9.79 | 9.99 | 9.99 | 58,700 |
| Sep 20, 2024 | 9.90 | 9.96 | 9.75 | 9.88 | 9.88 | 45,600 |
| Sep 19, 2024 | 10.02 | 10.11 | 9.98 | 10.00 | 10.00 | 53,500 |
| Sep 18, 2024 | 9.90 | 9.93 | 9.80 | 9.80 | 9.80 | 83,800 |
| Sep 17, 2024 | 10.05 | 10.07 | 9.96 | 10.00 | 10.00 | 88,300 |
| Sep 16, 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 10.34 | 46,900 |
| Sep 13, 2024 | 10.00 | 10.33 | 10.00 | 10.26 | 10.26 | 28,300 |
| Sep 12, 2024 | 9.89 | 10.34 | 9.89 | 10.31 | 10.31 | 298,700 |
| Sep 11, 2024 | 10.03 | 10.21 | 10.03 | 10.09 | 10.09 | 191,700 |
| Sep 10, 2024 | 9.73 | 10.02 | 9.73 | 9.99 | 9.99 | 113,300 |
| Sep 09, 2024 | 9.58 | 10.33 | 9.58 | 10.30 | 10.30 | 663,200 |
| Sep 06, 2024 | 10.50 | 10.52 | 9.97 | 9.99 | 9.99 | 86,300 |
| Sep 05, 2024 | 10.25 | 10.25 | 10.16 | 10.22 | 10.22 | 86,600 |
| Sep 04, 2024 | 10.30 | 10.43 | 10.30 | 10.39 | 10.39 | 60,500 |
| Sep 03, 2024 | 10.00 | 10.38 | 10.00 | 10.31 | 10.31 | 77,500 |
| Aug 30, 2024 | 10.44 | 10.45 | 10.29 | 10.37 | 10.37 | 79,100 |
| Aug 29, 2024 | 10.52 | 10.56 | 10.41 | 10.42 | 10.42 | 40,000 |
| Aug 28, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 10.47 | 36,500 |
| Aug 27, 2024 | 10.23 | 10.49 | 10.23 | 10.45 | 10.45 | 46,500 |
| Aug 26, 2024 | 10.05 | 10.70 | 10.05 | 10.34 | 10.34 | 43,100 |
| Aug 23, 2024 | 10.56 | 10.70 | 10.52 | 10.70 | 10.70 | 46,500 |
| Aug 22, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 46,800 |
| Aug 21, 2024 | 10.54 | 10.55 | 9.76 | 10.20 | 10.20 | 43,000 |
| Aug 20, 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 10.09 | 82,000 |
| Aug 19, 2024 | 9.67 | 10.03 | 9.67 | 10.01 | 10.01 | 114,300 |
| Aug 16, 2024 | 10.11 | 10.11 | 9.75 | 9.76 | 9.76 | 116,300 |
| Aug 15, 2024 | 9.75 | 9.78 | 9.50 | 9.78 | 9.78 | 127,500 |
| Aug 14, 2024 | 9.70 | 9.73 | 9.68 | 9.70 | 9.70 | 117,600 |
| Aug 13, 2024 | 9.23 | 9.97 | 9.23 | 9.66 | 9.66 | 135,700 |
| Aug 12, 2024 | 9.02 | 9.44 | 9.02 | 9.37 | 9.37 | 151,300 |
| Aug 09, 2024 | 9.25 | 9.45 | 9.25 | 9.39 | 9.39 | 216,500 |
| Aug 08, 2024 | 9.16 | 9.36 | 9.08 | 9.29 | 9.29 | 284,700 |
| Aug 07, 2024 | 9.12 | 9.40 | 9.12 | 9.23 | 9.23 | 498,500 |
| Aug 06, 2024 | 8.66 | 9.00 | 8.65 | 8.82 | 8.82 | 577,100 |
| Aug 05, 2024 | 8.42 | 8.98 | 8.42 | 8.90 | 8.90 | 148,200 |
| Aug 02, 2024 | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | 149,800 |
| Aug 01, 2024 | 9.49 | 9.57 | 9.37 | 9.40 | 9.40 | 143,500 |
| Jul 31, 2024 | 9.69 | 9.69 | 9.35 | 9.52 | 9.52 | 243,500 |
| Jul 30, 2024 | 9.44 | 9.53 | 9.34 | 9.45 | 9.45 | 339,000 |
| Jul 29, 2024 | 9.38 | 9.38 | 9.09 | 9.29 | 9.29 | 1,289,300 |
| Jul 26, 2024 | 10.00 | 10.05 | 9.18 | 9.25 | 9.25 | 424,400 |
| Jul 25, 2024 | 10.51 | 10.70 | 10.51 | 10.62 | 10.62 | 61,500 |
| Jul 24, 2024 | 10.52 | 10.58 | 10.42 | 10.42 | 10.42 | 39,600 |
| Jul 23, 2024 | 10.16 | 10.52 | 10.16 | 10.50 | 10.50 | 48,600 |
| Jul 22, 2024 | 10.47 | 10.47 | 10.43 | 10.47 | 10.47 | 48,400 |
| Jul 19, 2024 | 10.42 | 10.47 | 10.38 | 10.38 | 10.38 | 33,000 |
| Jul 18, 2024 | 10.49 | 10.66 | 10.49 | 10.54 | 10.54 | 79,900 |
| Jul 17, 2024 | 10.47 | 10.51 | 10.47 | 10.47 | 10.47 | 40,200 |
| Jul 16, 2024 | 10.31 | 10.37 | 10.31 | 10.35 | 10.35 | 38,100 |
| Jul 15, 2024 | 10.62 | 10.89 | 10.59 | 10.67 | 10.67 | 31,600 |
| Jul 12, 2024 | 11.03 | 11.09 | 10.62 | 10.90 | 10.90 | 75,300 |
| Jul 11, 2024 | 10.40 | 10.86 | 10.40 | 10.80 | 10.80 | 235,300 |
| Jul 10, 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 55,600 |
| Jul 09, 2024 | 10.21 | 10.23 | 10.15 | 10.21 | 10.21 | 47,900 |
| Jul 08, 2024 | 9.78 | 10.11 | 9.78 | 10.10 | 10.10 | 184,600 |
| Jul 05, 2024 | 9.77 | 10.25 | 9.77 | 10.04 | 10.04 | 97,500 |
| Jul 03, 2024 | 10.04 | 10.06 | 9.82 | 9.83 | 9.83 | 1,235,100 |
| Jul 02, 2024 | 10.10 | 10.37 | 10.10 | 10.19 | 10.19 | 333,000 |
| Jul 01, 2024 | 10.33 | 10.38 | 10.24 | 10.29 | 10.29 | 83,600 |
| Jun 28, 2024 | 10.23 | 10.31 | 10.03 | 10.29 | 10.29 | 91,000 |
| Jun 27, 2024 | 9.88 | 10.46 | 9.88 | 10.31 | 10.31 | 158,600 |
| Jun 26, 2024 | 10.28 | 10.34 | 10.20 | 10.22 | 10.22 | 76,700 |
| Jun 25, 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.34 | 109,900 |
| Jun 24, 2024 | 9.74 | 10.16 | 9.74 | 10.11 | 10.11 | 155,600 |
| Jun 21, 2024 | 9.65 | 9.95 | 9.65 | 9.87 | 9.87 | 98,200 |
| Jun 20, 2024 | 9.91 | 9.91 | 9.83 | 9.84 | 9.84 | 68,600 |
| Jun 18, 2024 | 9.57 | 10.00 | 9.57 | 9.95 | 9.95 | 147,800 |
| Jun 17, 2024 | 10.00 | 10.32 | 9.85 | 10.09 | 10.09 | 149,000 |
| Jun 14, 2024 | 9.85 | 10.00 | 9.85 | 9.87 | 9.87 | 88,700 |
| Jun 13, 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 59,900 |
| Jun 12, 2024 | 10.67 | 10.74 | 10.50 | 10.74 | 10.74 | 75,800 |
| Jun 11, 2024 | 10.55 | 10.69 | 10.46 | 10.53 | 10.53 | 119,800 |
| Jun 10, 2024 | 11.00 | 11.00 | 10.84 | 10.92 | 10.92 | 31,300 |
| Jun 07, 2024 | 10.74 | 10.79 | 10.71 | 10.73 | 10.73 | 23,100 |
| Jun 06, 2024 | 11.50 | 11.50 | 10.95 | 10.98 | 10.98 | 46,900 |
| Jun 05, 2024 | 11.15 | 11.68 | 11.15 | 11.35 | 11.35 | 38,100 |
| Jun 04, 2024 | 11.10 | 11.14 | 11.06 | 11.14 | 11.14 | 32,100 |
| Jun 03, 2024 | 10.80 | 10.83 | 10.57 | 10.81 | 10.81 | 38,900 |
| May 31, 2024 | 10.29 | 10.73 | 10.29 | 10.63 | 10.63 | 153,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.