ESALY - Eisai Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201950.9151.1050.7950.7950.796,800
Sep 13, 201949.5451.1049.5451.0351.037,100
Sep 12, 201950.6550.7850.5550.6750.671,800
Sep 11, 201950.9051.0750.9051.0051.002,200
Sep 10, 201950.0050.1349.9050.1350.139,400
Sep 09, 201949.9050.0149.7949.8949.898,600
Sep 06, 201949.6149.6849.4149.6849.684,300
Sep 05, 201949.5049.6749.3349.4949.4915,300
Sep 04, 201948.5249.3948.5248.7848.7812,300
Sep 03, 201949.7249.8049.6249.6249.629,400
Aug 30, 201951.2451.2450.2350.9650.962,400
Aug 29, 201949.9350.3449.9350.2550.257,700
Aug 28, 201951.0051.0049.8449.9549.956,300
Aug 27, 201950.9050.9050.2050.4450.4419,400
Aug 26, 201949.4451.5049.4450.8350.837,200
Aug 23, 201950.2850.7350.2450.4250.4211,000
Aug 22, 201951.1451.1450.7551.0051.005,800
Aug 21, 201951.8951.8951.5451.5451.544,100
Aug 20, 201951.9051.9051.2751.3651.3629,600
Aug 19, 201950.6550.7550.5550.6550.654,000
Aug 16, 201950.4050.7350.3950.7350.7317,200
Aug 15, 201950.2850.2949.8950.0250.0216,100
Aug 14, 201950.7550.7550.1350.2850.289,500
Aug 13, 201951.0451.3050.8551.0551.0515,500
Aug 12, 201951.6951.8951.4151.5451.547,800
Aug 09, 201952.5052.5051.6951.8651.867,800
Aug 08, 201952.2452.8152.2452.8152.817,100
Aug 07, 201950.9552.3550.9552.3552.359,100
Aug 06, 201951.9651.9651.2651.5451.5423,200
Aug 05, 201951.9551.9550.3551.1451.145,000
Aug 02, 201951.9452.2651.9452.2052.206,600
Aug 01, 201953.5453.6852.8853.6853.6812,400
Jul 31, 201954.0454.2253.8554.0054.0012,600
Jul 30, 201952.1552.9052.1552.3552.3514,300
Jul 29, 201953.2153.4053.1753.2953.295,900
Jul 26, 201953.2553.6052.3653.4853.485,900
Jul 25, 201954.0054.0053.3853.3853.383,800
Jul 24, 201954.3254.3754.2354.3154.312,800
Jul 23, 201954.3654.9654.3654.7954.7913,000
Jul 22, 201953.8754.5653.8754.4054.409,400
Jul 19, 201955.4555.4555.1355.1755.175,200
Jul 18, 201955.0055.1554.7055.1555.157,200
Jul 17, 201955.2555.4655.2555.3355.334,800
Jul 16, 201955.2755.2755.1755.2555.258,600
Jul 15, 201955.4456.0755.3956.0656.0610,100
Jul 12, 201955.1456.1155.1456.1156.113,500
Jul 11, 201956.0756.2756.0756.2056.203,000
Jul 10, 201956.6556.8356.5556.6956.696,500
Jul 09, 201955.8656.0855.8655.9955.995,200
Jul 08, 201957.7057.7056.4156.7056.703,500
Jul 05, 201956.8357.1656.5257.1157.113,000
Jul 03, 201957.2258.0257.2257.7657.76700
Jul 02, 201957.9257.9257.5057.8257.826,600
Jul 01, 201957.4258.0557.4257.6857.685,500
Jun 28, 201957.0057.2357.0057.2357.231,000
Jun 27, 201957.2357.5757.2357.3457.344,900
Jun 26, 201957.3157.5857.3157.3757.374,100
Jun 25, 201957.7557.7957.4257.4257.422,200
Jun 24, 201958.2158.2657.9358.0258.022,800
Jun 21, 201958.4958.4957.7657.7657.763,300
Jun 20, 201959.7460.0059.7059.8259.827,800
Jun 19, 201958.5758.5758.4958.4958.491,400
Jun 18, 201957.1357.3856.9457.1857.185,300
Jun 17, 201958.3758.3757.6457.8257.824,100
Jun 14, 201958.0958.1457.5557.8757.873,600
Jun 13, 201957.6057.8557.3557.3957.393,800
Jun 12, 201958.0758.2558.0758.2558.255,700
Jun 11, 201958.9259.5058.6658.6658.668,700
Jun 10, 201958.9558.9558.2058.8958.891,500
Jun 07, 201958.4558.8858.4558.7758.772,900
Jun 06, 201958.9058.9058.4758.5058.502,000
Jun 05, 201958.5258.7258.5258.6458.643,900
Jun 04, 201957.8959.2957.8959.2059.205,200
Jun 03, 201958.9558.9558.6058.6058.603,400
May 31, 201958.6658.6858.4758.5558.558,700
May 30, 201959.7060.0359.7059.8159.812,800
May 29, 201960.5260.5759.4159.7859.784,900
May 28, 201959.9060.0159.7559.8659.864,400
May 24, 201959.6260.3059.6260.3060.303,000
May 23, 201959.7859.7859.6659.7159.714,200
May 22, 201958.6558.8158.5458.6658.663,500
May 21, 201958.4558.4557.7158.4358.4334,100
May 20, 201957.6158.1957.6157.7957.793,900
May 17, 201958.4959.9758.4958.9058.903,600
May 16, 201958.1458.1457.6357.7057.705,100
May 15, 201956.3056.8356.2956.8356.8315,700
May 14, 201959.7460.2559.0060.2560.2514,200
May 13, 201957.3758.2757.3057.6457.6414,500
May 10, 201957.8858.4557.6558.2658.2611,000
May 09, 201957.4857.6457.2057.6457.646,400
May 08, 201956.2657.4156.2657.1757.1720,100
May 07, 201957.5657.7656.9757.2957.2910,600
May 06, 201957.5457.8957.5357.8957.8911,400
May 03, 201957.9758.3657.8658.3658.364,000
May 02, 201957.3257.8557.3257.8557.853,900
May 01, 201957.8957.8957.8057.8057.801,700
Apr 30, 201958.9558.9558.0658.3058.307,500
Apr 29, 201958.0458.2558.0458.2558.256,900
Apr 26, 201957.9757.9757.8357.9257.925,600
Apr 25, 201958.0558.2458.0558.2158.2116,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...