ESALY - Eisai Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 201957.7057.9957.6057.6757.675,400
Apr 23, 201957.9058.4457.9058.0158.0118,600
Apr 22, 201957.4357.7757.4357.7257.727,000
Apr 18, 201957.3357.4157.1957.2157.2115,400
Apr 17, 201958.4358.5458.1958.4158.4110,900
Apr 16, 201958.9959.1958.8858.8858.8814,300
Apr 15, 201958.5558.8858.4958.5558.559,100
Apr 12, 201957.8957.8957.5757.6057.606,500
Apr 11, 201958.3158.7258.2058.3758.3710,500
Apr 10, 201957.6257.9857.5657.6957.6910,100
Apr 09, 201957.4557.5157.1857.2557.2517,000
Apr 08, 201958.9558.9557.7757.7757.7712,000
Apr 05, 201958.1258.1257.8857.9857.988,600
Apr 04, 201957.6957.9757.6957.8157.814,300
Apr 03, 201958.3758.5658.1558.3058.3010,400
Apr 02, 201957.2157.3757.0057.3057.3019,100
Apr 01, 201956.4356.8056.3956.8056.8012,300
Mar 29, 201956.4456.4456.0456.3556.3510,800
Mar 28, 201956.6756.6755.6356.3056.3012,600
Mar 27, 201954.6157.0054.6155.6155.6112,800
Mar 27, 20190.741546 Dividend
Mar 26, 201953.9156.9953.9156.8256.0839,800
Mar 25, 201955.0055.4553.5054.1553.4413,800
Mar 22, 201955.7556.2554.3555.8655.1374,100
Mar 21, 201964.9064.9052.2652.6051.9186,100
Mar 20, 201979.5981.3979.5980.9479.881,500
Mar 19, 201981.6381.8581.3981.3980.331,900
Mar 18, 201981.6682.4581.6682.1081.032,000
Mar 15, 201981.7782.3881.7782.3181.244,200
Mar 14, 201981.6981.9081.0481.0479.981,800
Mar 13, 201982.9582.9582.5682.5881.501,900
Mar 12, 201983.4484.2083.4484.2083.104,000
Mar 11, 201982.0582.6482.0582.5981.513,000
Mar 08, 201982.3483.2582.3482.5981.511,900
Mar 07, 201982.7582.9882.4882.4881.402,600
Mar 06, 201985.8885.8885.3685.5584.433,400
Mar 05, 201986.2686.6086.2386.3885.252,500
Mar 04, 201985.0085.9285.0085.5684.443,900
Mar 01, 201984.1084.7884.1084.5083.404,000
Feb 28, 201982.7183.1482.5482.5481.469,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...