OTC Markets OTCPK - Delayed Quote USD

Eisai Co., Ltd. (ESAIY)

Compare
8.49 -0.15 (-1.74%)
At close: 3:31 PM EDT
Currency in USD
Download
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 9, 2024 9.16 9.50 9.15 9.24 9.24 97,400
Oct 8, 2024 9.43 9.44 9.23 9.25 9.25 85,600
Oct 7, 2024 9.00 9.30 9.00 9.28 9.28 170,100
Oct 4, 2024 9.20 9.29 9.18 9.28 9.28 97,700
Oct 3, 2024 9.30 9.39 9.25 9.37 9.37 97,600
Oct 2, 2024 9.26 9.36 9.12 9.30 9.30 173,200
Oct 1, 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 9, 2024 9.58 10.33 9.58 10.30 10.30 663,200
Sep 6, 2024 10.50 10.52 9.97 9.99 9.99 86,300
Sep 5, 2024 10.25 10.25 10.16 10.22 10.22 86,600
Sep 4, 2024 10.30 10.43 10.30 10.39 10.39 60,500
Sep 3, 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 9, 2024 9.25 9.45 9.25 9.39 9.39 216,500
Aug 8, 2024 9.16 9.36 9.08 9.29 9.29 284,700
Aug 7, 2024 9.12 9.40 9.12 9.23 9.23 498,500
Aug 6, 2024 8.66 9.00 8.65 8.82 8.82 577,100
Aug 5, 2024 8.42 8.98 8.42 8.90 8.90 148,200
Aug 2, 2024 9.35 9.35 9.05 9.15 9.15 149,800
Aug 1, 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 9, 2024 10.21 10.23 10.15 10.21 10.21 47,900
Jul 8, 2024 9.78 10.11 9.78 10.10 10.10 184,600
Jul 5, 2024 9.77 10.25 9.77 10.04 10.04 97,500
Jul 3, 2024 10.04 10.06 9.82 9.83 9.83 1,235,100
Jul 2, 2024 10.10 10.37 10.10 10.19 10.19 333,000
Jul 1, 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 7, 2024 10.74 10.79 10.71 10.73 10.73 23,100
Jun 6, 2024 11.50 11.50 10.95 10.98 10.98 46,900
Jun 5, 2024 11.15 11.68 11.15 11.35 11.35 38,100
Jun 4, 2024 11.10 11.14 11.06 11.14 11.14 32,100
Jun 3, 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
May 30, 2024 10.27 10.52 10.27 10.46 10.46 89,100
May 29, 2024 10.51 10.51 10.45 10.48 10.48 67,700
May 28, 2024 10.31 10.75 10.31 10.65 10.65 63,300
May 24, 2024 10.89 11.06 10.72 10.72 10.72 100,800
May 23, 2024 10.40 10.55 10.29 10.53 10.53 90,100
May 22, 2024 10.36 10.51 10.29 10.43 10.43 65,100
May 21, 2024 10.44 10.58 10.44 10.53 10.53 60,300
May 20, 2024 10.92 10.92 10.25 10.60 10.60 38,400
May 17, 2024 11.00 11.00 10.77 10.80 10.80 112,800
May 16, 2024 11.20 11.20 10.91 10.92 10.92 50,500
May 15, 2024 11.12 11.15 10.96 11.15 11.15 85,600
May 14, 2024 11.25 11.25 10.88 10.99 10.99 112,800
May 13, 2024 10.50 10.85 10.50 10.78 10.78 109,300
May 10, 2024 10.53 10.88 10.53 10.84 10.84 24,400
May 9, 2024 10.70 10.78 10.68 10.78 10.78 61,100
May 8, 2024 10.53 10.62 10.51 10.61 10.61 48,400
May 7, 2024 10.63 10.70 10.60 10.61 10.61 172,200
May 6, 2024 10.76 10.76 10.63 10.70 10.70 50,300
May 3, 2024 10.57 10.65 10.57 10.64 10.64 51,300
May 2, 2024 10.47 10.57 10.44 10.55 10.55 55,800
May 1, 2024 10.33 10.44 10.31 10.35 10.35 57,100
Apr 30, 2024 9.94 10.30 9.94 10.23 10.23 56,300
Apr 29, 2024 10.00 10.21 10.00 10.21 10.21 195,100
Apr 26, 2024 9.80 10.31 9.80 9.95 9.95 199,600
Apr 25, 2024 10.00 10.02 9.92 10.01 10.01 194,800
Apr 24, 2024 10.10 10.31 9.96 10.15 10.15 412,600
Apr 23, 2024 9.71 9.85 9.60 9.85 9.85 216,100
Apr 22, 2024 9.53 10.00 9.53 9.82 9.82 159,900
Apr 19, 2024 9.56 9.58 9.54 9.57 9.57 79,600
Apr 18, 2024 9.51 9.51 9.31 9.33 9.33 170,600
Apr 17, 2024 9.58 9.58 9.48 9.55 9.55 190,200
Apr 16, 2024 9.72 9.75 9.68 9.74 9.74 315,200
Apr 15, 2024 9.65 9.89 9.57 9.65 9.65 115,100
Apr 12, 2024 9.75 9.98 9.69 9.72 9.72 167,400
Apr 11, 2024 9.41 9.74 9.41 9.73 9.73 204,300
Apr 10, 2024 10.18 10.18 9.69 9.72 9.72 80,600
Apr 9, 2024 10.10 10.15 10.00 10.02 10.02 144,900
Apr 8, 2024 9.98 10.33 9.98 10.18 10.18 167,600
Apr 5, 2024 10.00 10.05 10.00 10.05 10.05 58,600
Apr 4, 2024 9.76 9.97 9.76 9.92 9.92 135,800
Apr 3, 2024 10.07 10.07 9.78 9.79 9.79 87,300
Apr 2, 2024 10.22 10.22 9.90 9.93 9.93 101,200
Apr 1, 2024 10.11 10.11 9.99 10.01 10.01 190,200
Mar 28, 2024 10.30 10.33 10.25 10.30 10.30 193,600
Mar 27, 2024 10.25 10.64 10.25 10.45 10.45 127,300
Mar 26, 2024 10.25 10.78 10.25 10.53 10.53 167,300
Mar 25, 2024 10.36 10.50 10.34 10.35 10.35 113,400
Mar 22, 2024 10.53 10.82 10.42 10.49 10.49 122,800
Mar 21, 2024 10.67 10.75 10.55 10.75 10.75 110,800
Mar 20, 2024 10.68 10.68 10.40 10.53 10.53 73,300
Mar 19, 2024 10.75 10.75 10.41 10.50 10.50 96,300
Mar 18, 2024 10.70 10.77 10.70 10.73 10.73 74,200
Mar 15, 2024 10.51 10.56 10.51 10.54 10.54 116,500
Mar 14, 2024 10.23 10.68 10.23 10.40 10.40 54,600
Mar 13, 2024 10.97 11.05 10.91 10.92 10.92 27,400
Mar 12, 2024 10.90 10.97 10.86 10.97 10.97 79,300
Mar 11, 2024 10.90 10.90 10.69 10.73 10.73 90,500
Mar 8, 2024 10.50 10.81 10.50 10.75 10.75 208,000
Mar 7, 2024 10.22 10.27 10.20 10.27 10.27 129,700
Mar 6, 2024 10.00 10.25 10.00 10.19 10.19 89,800
Mar 5, 2024 10.00 10.12 10.00 10.07 10.07 190,700
Mar 4, 2024 10.10 10.39 9.90 10.32 10.32 268,700
Mar 1, 2024 11.02 11.02 10.27 10.37 10.37 48,000
Feb 29, 2024 10.06 10.72 10.06 10.36 10.36 165,000
Feb 28, 2024 10.84 10.84 10.25 10.41 10.41 50,100
Feb 27, 2024 10.32 10.35 10.30 10.32 10.32 88,700
Feb 26, 2024 9.86 10.33 9.86 10.32 10.32 78,100
Feb 23, 2024 10.00 10.30 10.00 10.23 10.23 54,600
Feb 22, 2024 10.17 10.24 10.17 10.23 10.23 71,800
Feb 21, 2024 10.36 10.60 10.26 10.28 10.28 83,800
Feb 20, 2024 10.88 10.88 10.37 10.42 10.42 136,100
Feb 16, 2024 10.27 10.63 10.27 10.59 10.59 167,500
Feb 15, 2024 10.60 10.70 10.36 10.53 10.53 83,700
Feb 14, 2024 11.32 11.32 10.83 10.89 10.89 95,100
Feb 13, 2024 11.15 11.15 10.84 10.91 10.91 137,300
Feb 12, 2024 11.15 11.15 11.00 11.10 11.10 85,900
Feb 9, 2024 10.60 11.04 10.60 11.04 11.04 65,600
Feb 8, 2024 10.72 10.90 10.72 10.86 10.86 70,400
Feb 7, 2024 11.00 11.00 10.96 11.00 11.00 61,700
Feb 6, 2024 10.86 10.90 10.70 10.90 10.90 88,600
Feb 5, 2024 11.43 11.66 11.39 11.48 11.48 575,000
Feb 2, 2024 11.79 11.82 11.41 11.50 11.50 58,800
Feb 1, 2024 11.80 11.87 11.77 11.84 11.84 61,400
Jan 31, 2024 11.87 11.91 11.74 11.74 11.74 30,000
Jan 30, 2024 11.84 11.86 11.78 11.78 11.78 28,400
Jan 29, 2024 11.72 11.91 11.68 11.91 11.91 44,600
Jan 26, 2024 12.00 12.00 11.70 11.70 11.70 92,700
Jan 25, 2024 11.51 11.91 11.51 11.67 11.67 46,200
Jan 24, 2024 11.82 11.89 11.82 11.85 11.85 67,300
Jan 23, 2024 12.00 12.00 11.69 11.74 11.74 95,300
Jan 22, 2024 11.88 11.89 11.83 11.85 11.85 101,800
Jan 19, 2024 11.83 11.91 11.77 11.89 11.89 49,300
Jan 18, 2024 12.00 12.03 11.94 12.00 12.00 179,100
Jan 17, 2024 12.50 12.50 12.04 12.09 12.09 83,300
Jan 16, 2024 12.65 12.67 12.60 12.60 12.60 52,800
Jan 12, 2024 13.13 13.13 12.84 12.86 12.86 24,700
Jan 11, 2024 13.03 13.15 13.00 13.13 13.13 46,700
Jan 10, 2024 13.00 13.07 12.71 13.01 13.01 41,500
Jan 9, 2024 12.91 12.91 12.64 12.87 12.87 78,300
Jan 8, 2024 13.14 13.14 12.62 12.67 12.67 55,500
Jan 5, 2024 12.95 12.95 12.38 12.59 12.59 54,600
Jan 4, 2024 11.87 12.48 11.87 12.37 12.37 106,100
Jan 3, 2024 12.20 12.31 12.16 12.18 12.18 107,900
Jan 2, 2024 12.55 12.55 12.26 12.35 12.35 47,500
Dec 29, 2023 11.88 12.43 11.88 12.41 12.41 33,300
Dec 28, 2023 12.35 12.44 12.35 12.40 12.40 50,100
Dec 27, 2023 12.26 12.28 12.21 12.27 12.27 23,200
Dec 26, 2023 12.06 12.32 12.06 12.31 12.31 70,900
Dec 22, 2023 12.30 12.34 12.25 12.29 12.29 34,400
Dec 21, 2023 12.06 12.22 12.06 12.21 12.21 83,200
Dec 20, 2023 12.32 12.40 12.10 12.10 12.10 60,000
Dec 19, 2023 12.33 12.37 12.32 12.32 12.32 55,100
Dec 18, 2023 12.50 12.75 12.32 12.38 12.38 61,500
Dec 15, 2023 12.64 12.80 12.55 12.55 12.55 34,200
Dec 14, 2023 12.54 12.99 12.54 12.94 12.94 58,200
Dec 13, 2023 12.67 13.11 12.51 12.90 12.90 115,400
Dec 12, 2023 12.85 13.57 12.85 12.92 12.92 67,700
Dec 11, 2023 12.64 13.38 12.58 12.99 12.99 111,300
Dec 8, 2023 12.51 12.85 12.51 12.74 12.74 30,700
Dec 7, 2023 12.68 12.90 12.68 12.84 12.84 91,200
Dec 6, 2023 12.74 12.90 12.60 12.61 12.61 55,700
Dec 5, 2023 12.71 12.90 12.56 12.61 12.61 113,800
Dec 4, 2023 12.46 13.16 12.46 12.65 12.65 118,400
Dec 1, 2023 12.56 13.09 12.56 13.09 13.09 108,400
Nov 30, 2023 13.10 13.10 12.71 12.90 12.90 79,400
Nov 29, 2023 13.18 13.18 12.78 12.79 12.79 39,200
Nov 28, 2023 12.46 13.00 12.46 12.95 12.95 50,300
Nov 27, 2023 12.90 12.98 12.85 12.88 12.88 47,800
Nov 24, 2023 12.57 13.03 12.57 12.93 12.93 42,100
Nov 22, 2023 12.95 13.05 12.84 12.85 12.85 32,900
Nov 21, 2023 12.98 13.05 12.92 13.05 13.05 59,400
Nov 20, 2023 12.72 12.98 12.62 12.95 12.95 67,000
Nov 17, 2023 12.46 12.98 12.46 12.95 12.95 45,400
Nov 16, 2023 12.80 12.95 12.73 12.73 12.73 46,000
Nov 15, 2023 13.20 13.20 12.96 13.06 13.06 32,100
Nov 14, 2023 13.11 13.30 13.01 13.09 13.09 52,600
Nov 13, 2023 12.80 13.10 12.80 13.00 13.00 99,400
Nov 10, 2023 13.10 13.10 12.80 12.90 12.90 84,400
Nov 9, 2023 12.87 13.27 12.87 13.10 13.10 67,900
Nov 8, 2023 13.33 13.39 13.00 13.17 13.17 56,400
Nov 7, 2023 12.92 13.11 12.86 12.99 12.99 48,000
Nov 6, 2023 13.27 13.55 13.27 13.51 13.51 75,900
Nov 3, 2023 13.55 13.85 13.24 13.85 13.85 61,300
Nov 2, 2023 13.43 13.59 13.22 13.55 13.55 40,600
Nov 1, 2023 13.15 13.42 13.03 13.25 13.25 73,300
Oct 31, 2023 13.13 13.28 13.05 13.23 13.23 45,400
Oct 30, 2023 13.31 13.31 12.87 13.00 13.00 114,600
Oct 27, 2023 13.83 13.83 13.23 13.23 13.23 34,600
Oct 26, 2023 13.34 13.99 13.34 13.43 13.43 49,000
Oct 25, 2023 13.70 13.70 13.50 13.50 13.50 27,600
Oct 24, 2023 13.98 13.98 13.59 13.70 13.70 64,200
Oct 23, 2023 13.90 13.90 13.39 13.51 13.51 78,000

Related Tickers