Eisai CO Ltd ADR (OP: ESALY )

73.77 USD -0.63 (-0.85%)
Official Closing Price Updated: 3:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 74.40 74.40 73.20 73.77 2,107 -0.63(-0.85%)
Jan 21, 2021 74.82 74.82 74.13 74.40 5,028 +0.96(+1.31%)
Jan 20, 2021 73.25 73.51 72.69 73.44 8,086 -0.72(-0.97%)
Jan 19, 2021 74.00 74.80 73.55 74.16 11,091 -0.73(-0.97%)
Jan 15, 2021 75.35 75.35 74.39 74.89 2,300 +0.95(+1.28%)
Jan 14, 2021 73.00 73.94 73.00 73.94 10,177 +0.56(+0.76%)
Jan 13, 2021 73.01 73.38 72.84 73.38 7,801 -0.43(-0.58%)
Jan 12, 2021 72.56 74.00 72.56 73.81 11,759 +1.17(+1.61%)
Jan 11, 2021 70.50 74.00 70.50 72.64 11,926 +1.69(+2.38%)
Jan 08, 2021 70.59 71.01 70.49 70.95 3,200 +0.82(+1.17%)
Jan 07, 2021 70.31 70.31 69.89 70.13 4,872 -0.47(-0.67%)
Jan 06, 2021 70.26 71.14 70.26 70.60 7,997 +0.27(+0.38%)
Jan 05, 2021 70.07 71.12 70.07 70.33 4,126 -0.13(-0.18%)
Jan 04, 2021 70.63 70.63 70.42 70.46 2,315 -1.09(-1.52%)
Dec 31, 2020 71.55 71.55 71.55 3,869 +0.45(+0.63%)
Dec 30, 2020 71.86 71.86 71.10 71.10 3,869 -0.40(-0.56%)
Dec 29, 2020 70.41 72.17 70.41 71.50 9,646 +1.79(+2.57%)
Dec 28, 2020 68.36 70.07 68.36 69.71 4,268 +0.40(+0.58%)
Dec 24, 2020 69.76 70.08 69.23 69.31 7,500 -0.59(-0.84%)
Dec 23, 2020 70.00 70.00 69.83 69.90 3,513 -0.90(-1.27%)
Dec 22, 2020 70.06 71.41 70.06 70.80 7,080 -0.20(-0.28%)
Dec 21, 2020 71.75 71.75 70.17 71.00 6,025 -0.83(-1.16%)
Dec 18, 2020 71.75 71.90 71.54 71.83 4,900 -0.82(-1.13%)
Dec 17, 2020 72.10 73.25 72.10 72.65 5,670 -0.42(-0.58%)
Dec 16, 2020 71.90 73.29 71.90 73.07 3,911 -0.18(-0.24%)
Dec 15, 2020 73.75 73.75 72.85 73.25 3,853 -0.09(-0.12%)
Dec 14, 2020 73.00 74.00 73.00 73.34 5,035 -0.03(-0.04%)
Dec 11, 2020 73.36 73.37 73.12 73.37 2,700 -0.64(-0.86%)
Dec 10, 2020 73.97 74.27 73.97 74.01 2,552 +2.22(+3.09%)
Dec 09, 2020 72.66 72.66 71.68 71.79 3,941 -0.81(-1.12%)
Dec 08, 2020 72.00 73.57 72.00 72.60 78,698 -0.29(-0.40%)
Dec 07, 2020 73.60 73.60 72.68 72.89 4,972 -1.19(-1.61%)
Dec 04, 2020 73.70 74.11 73.70 74.08 6,200 +0.23(+0.31%)
Dec 03, 2020 73.63 74.30 73.51 73.85 4,633 -0.45(-0.60%)
Dec 02, 2020 74.42 74.45 73.35 74.30 2,844 -0.89(-1.18%)
Dec 01, 2020 75.35 75.35 74.46 75.19 10,007 +0.16(+0.21%)
Nov 30, 2020 76.06 76.06 74.81 75.03 9,616 -0.72(-0.95%)
Nov 27, 2020 75.19 75.75 75.19 75.75 3,500 +1.75(+2.36%)
Nov 25, 2020 73.79 74.19 73.58 74.00 4,800 -0.70(-0.94%)
Nov 24, 2020 75.40 75.40 74.00 74.70 3,814 -0.12(-0.15%)
Nov 23, 2020 75.21 75.50 74.57 74.82 4,664 -0.28(-0.38%)
Nov 20, 2020 75.13 75.13 74.69 75.10 1,600 +0.34(+0.45%)
Nov 19, 2020 75.99 75.99 73.82 74.76 4,075 +1.07(+1.45%)
Nov 18, 2020 73.26 74.59 73.26 73.69 4,684 -0.31(-0.42%)
Nov 17, 2020 74.82 74.82 72.92 74.00 4,788 -0.84(-1.12%)
Nov 16, 2020 75.09 75.09 74.34 74.84 3,820 -1.82(-2.37%)
Nov 13, 2020 76.10 77.18 76.10 76.66 3,900 +1.33(+1.77%)
Nov 12, 2020 75.60 76.34 75.33 75.33 8,726 -0.36(-0.48%)
Nov 11, 2020 74.11 75.69 74.11 75.69 9,072 +1.08(+1.45%)
Nov 10, 2020 74.64 74.64 74.04 74.61 6,693 -2.87(-3.70%)
Nov 09, 2020 75.83 77.48 74.43 77.48 25,215 -8.52(-9.91%)
Nov 06, 2020 102.20 102.20 76.36 86.00 44,500 -18.99(-18.09%)
Nov 05, 2020 109.80 112.00 102.75 104.99 12,497 -9.51(-8.31%)
Nov 04, 2020 81.40 125.00 80.51 114.50 55,907 +35.20(+44.39%)
Nov 03, 2020 79.30 79.85 79.28 79.30 9,008 +0.78(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.