S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Eisai Co Ltd (PK) (ESAIY)
Eisai Co Ltd (PK) (ESAIY) Historical

ESAIY Eisai Co Ltd (PK)

9.86

-0.24 (-2.38%)

Last Updated: 09:21:18

Delayed by 15 minutes

ESAIY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	10.10	-0.64	-5.96%	10.15	10.20	10.10	59,868
Jun 12 2024	10.74	0.21	1.99%	10.67	10.74	10.50	75,789
Jun 11 2024	10.53	-0.39	-3.55%	10.5475	10.6899	10.46	119,848
Jun 10 2024	10.918	0.19	1.75%	11.00	11.00	10.84	31,291
Jun 07 2024	10.73	-0.25	-2.26%	10.74	10.79	10.71	23,074
Jun 06 2024	10.978	-0.37	-3.28%	11.50	11.50	10.95	46,902
Jun 05 2024	11.35	0.21	1.89%	11.15	12.2399	11.15	38,076
Jun 04 2024	11.14	0.33	3.05%	11.0975	11.14	11.06	32,138
Jun 03 2024	10.81	0.18	1.69%	10.80	10.83	10.5675	38,945
May 31 2024	10.63	0.17	1.63%	10.29	10.73	10.29	153,185
May 30 2024	10.46	-0.02	-0.19%	10.27	10.52	10.27	89,092
May 29 2024	10.48	-0.17	-1.60%	10.5125	10.5125	10.45	67,655
May 28 2024	10.65	-0.07	-0.65%	10.31	10.75	10.31	63,337
May 24 2024	10.72	0.19	1.80%	10.89	11.06	10.72	100,800
May 23 2024	10.53	0.10	0.93%	10.40	10.55	10.29	90,146
May 22 2024	10.433	-0.10	-0.92%	10.365	10.51	10.2864	65,105
May 21 2024	10.53	-0.07	-0.66%	10.44	10.5825	10.44	60,304
May 20 2024	10.60	-0.20	-1.85%	10.92	10.92	10.25	38,387
May 17 2024	10.80	-0.12	-1.10%	11.00	11.00	10.77	112,759
May 16 2024	10.92	-0.23	-2.06%	11.20	11.20	10.91	50,510
May 15 2024	11.15	0.16	1.43%	11.12	11.15	10.96	85,606
May 14 2024	10.993	0.21	1.98%	11.25	11.25	10.88	112,786
May 13 2024	10.78	-0.06	-0.51%	10.50	10.8475	10.50	109,286
May 10 2024	10.835	0.06	0.51%	10.53	10.88	10.53	24,448
May 09 2024	10.78	0.17	1.60%	10.70	10.78	10.68	61,124
May 08 2024	10.61	0.00	-0.03%	10.53	10.62	10.51	48,387
May 07 2024	10.613	-0.09	-0.81%	10.625	10.705	10.595	172,154
May 06 2024	10.70	0.06	0.60%	10.76	10.76	10.6275	50,311
May 03 2024	10.636	0.09	0.86%	10.57	10.65	10.57	51,289
May 02 2024	10.545	0.20	1.88%	10.47	10.57	10.4403	55,773
May 01 2024	10.35	0.12	1.17%	10.334	10.4434	10.305	57,075
Apr 30 2024	10.23	0.02	0.20%	9.9401	10.30	9.9401	56,266
Apr 29 2024	10.21	0.26	2.61%	10.00	10.22	10.00	195,070
Apr 26 2024	9.95	-0.06	-0.60%	9.8001	10.31	9.80	199,554
Apr 25 2024	10.01	-0.14	-1.38%	10.00	10.02	9.92	194,837
Apr 24 2024	10.15	0.30	3.05%	10.10	10.31	9.96	412,577
Apr 23 2024	9.85	0.03	0.31%	9.71	9.85	9.60	216,050
Apr 22 2024	9.82	0.25	2.61%	9.53	10.00	9.53	159,931
Apr 19 2024	9.57	0.24	2.57%	9.5625	9.5825	9.5386	79,599
Apr 18 2024	9.33	-0.22	-2.30%	9.51	9.51	9.31	170,550
Apr 17 2024	9.55	-0.19	-1.95%	9.58	9.58	9.48	190,249
Apr 16 2024	9.74	0.09	0.93%	9.72	9.75	9.68	315,191
Apr 15 2024	9.65	-0.07	-0.74%	9.65	9.89	9.57	115,133
Apr 12 2024	9.722	-0.01	-0.08%	9.75	9.98	9.69	167,361
Apr 11 2024	9.73	0.02	0.15%	9.41	9.74	9.41	204,270
Apr 10 2024	9.715	-0.30	-3.02%	10.18	10.18	9.69	80,598
Apr 09 2024	10.018	-0.16	-1.59%	10.105	10.15	9.998	144,906
Apr 08 2024	10.18	0.13	1.29%	9.98	10.33	9.98	167,628
Apr 05 2024	10.05	0.13	1.31%	10.00	10.05	10.00	58,646
Apr 04 2024	9.92	0.13	1.33%	9.76	9.97	9.76	135,781
Apr 03 2024	9.79	-0.14	-1.41%	10.07	10.07	9.78	87,284
Apr 02 2024	9.93	-0.08	-0.75%	10.22	10.22	9.90	101,234
Apr 01 2024	10.005	-0.29	-2.85%	10.11	10.30	9.99	190,215
Mar 28 2024	10.2985	-0.15	-1.45%	10.30	10.33	10.25	193,592
Mar 27 2024	10.45	-0.08	-0.76%	10.25	10.6375	10.25	127,268
Mar 26 2024	10.53	0.18	1.79%	10.25	10.78	10.25	167,332
Mar 25 2024	10.345	-0.15	-1.38%	10.36	10.50	10.34	113,436
Mar 22 2024	10.49	-0.26	-2.42%	10.535	10.82	10.42	122,841
Mar 21 2024	10.75	0.22	2.09%	10.67	10.75	10.55	110,776
Mar 20 2024	10.53	0.03	0.29%	10.68	10.68	10.4001	73,323
Mar 19 2024	10.50	-0.23	-2.14%	10.75	10.75	10.41	96,313
Mar 18 2024	10.73	0.19	1.80%	10.705	10.77	10.705	74,163

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions