Dark

ESAIY
EISAI CO LTD U/ADR
stock OTC ADR

EOD

Aug 7, 2026

7.56USD+3.562%(+0.26)43,789

Pre-market

0.00USD-100.000%(-7.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.4900	7.5700	7.4900	7.5600	+3.562%	43,789	0.000%
2026-08-06	7.3500	7.3800	7.3000	7.3000	+2.528%	58,489	+3.562%
2026-08-05	7.1700	7.1800	7.1000	7.1200	-2.865%	41,278	+6.180%
2026-08-04	7.3100	7.3400	7.3000	7.3300	+1.103%	59,734	+3.138%
2026-08-03	7.4600	7.4600	7.1500	7.2500	-2.815%	43,227	+4.276%
2026-07-31	7.2700	7.5650	7.2700	7.4600	-4.968%	82,420	+1.340%
2026-07-30	7.6500	7.8750	7.6500	7.8500	+1.290%	74,771	-3.694%
2026-07-29	7.7000	7.7900	7.6700	7.7500	+5.874%	51,892	-2.452%
2026-07-28	7.2950	7.3300	7.2679	7.3200	+1.526%	211,060	+3.279%
2026-07-27	7.2400	7.2400	7.2100	7.2100	+1.549%	83,453	+4.854%
2026-07-24	7.0900	7.1100	7.0700	7.1000	+2.305%	61,192	+6.479%
2026-07-23	6.9000	6.9700	6.9000	6.9400	+0.144%	94,679	+8.934%
2026-07-22	7.2500	7.2500	6.9000	6.9300	+0.727%	78,793	+9.091%
2026-07-21	6.8400	6.8900	6.7800	6.8800	+1.176%	108,333	+9.884%
2026-07-20	6.9200	6.9300	6.7650	6.8000	-0.439%	66,940	+11.176%
2026-07-17	6.7800	6.8885	6.7790	6.8300	+1.940%	84,715	+10.688%
2026-07-16	6.6200	6.9500	6.6200	6.7000	+2.761%	152,700	+12.836%
2026-07-15	6.5100	6.5400	6.4850	6.5200	-2.395%	202,825	+15.951%
2026-07-14	6.8400	6.8400	6.6600	6.6800	-0.299%	349,250	+13.174%
2026-07-13	6.5400	6.8200	6.5000	6.7000	+1.056%	128,642	+12.836%
2026-07-10	6.6170	6.6300	6.5800	6.6300	+0.913%	129,966	+14.027%
2026-07-09	6.5240	6.5700	6.5240	6.5700	-0.152%	159,077	+15.068%
2026-07-08	6.5690	6.5800	6.5350	6.5800	0.000%	139,827	+14.894%
2026-07-07	6.9100	6.9100	6.5700	6.5800	-1.201%	179,226	+14.894%
2026-07-06	6.6600	6.6600	6.6200	6.6600	+2.778%	162,425	+13.514%
2026-07-02	6.4740	6.5200	6.4500	6.4800	+2.857%	162,298	+16.667%
2026-07-01	6.2600	6.3100	6.2600	6.3000	+0.478%	131,583	+20.000%
2026-06-30	6.2720	6.2900	6.2600	6.2700	-1.570%	198,302	+20.574%
2026-06-29	6.3300	6.4000	6.3300	6.3700	+2.576%	300,084	+18.681%
2026-06-26	6.1500	6.2100	6.1400	6.2100	+2.475%	346,753	+21.739%
2026-06-25	6.0000	6.0900	6.0000	6.0600	+1.338%	212,833	+24.752%
2026-06-24	5.9500	5.9900	5.9500	5.9800	+0.336%	560,906	+26.421%
2026-06-23	5.9400	5.9900	5.9400	5.9600	-0.667%	553,257	+26.846%
2026-06-22	5.9944	6.0300	5.9700	6.0000	-1.639%	360,300	+26.000%
2026-06-18	6.1400	6.1400	6.0600	6.1000	+3.390%	448,676	+23.934%
2026-06-17	5.9000	5.9600	5.8900	5.9000	+1.742%	220,854	+28.136%
2026-06-16	5.7900	5.8300	5.7700	5.7990	-1.041%	331,354	+30.367%
2026-06-15	5.8700	5.9100	5.8500	5.8600	-0.170%	423,553	+29.010%
2026-06-12	5.8200	5.8900	5.8200	5.8700	+1.382%	108,377	+28.790%
2026-06-11	5.7200	5.8200	5.6871	5.7900	+1.401%	530,675	+30.570%
2026-06-10	5.7200	5.7800	5.7100	5.7100	-0.902%	530,815	+32.399%
2026-06-09	5.8150	5.8300	5.7100	5.7620	-2.339%	571,016	+31.204%
2026-06-08	5.9500	5.9600	5.8600	5.9000	+1.724%	487,321	+28.136%
2026-06-05	5.7901	5.8600	5.7800	5.8000	-2.027%	320,847	+30.345%
2026-06-04	5.9300	5.9660	5.9200	5.9200	+2.422%	376,530	+27.703%
2026-06-03	5.8300	5.8300	5.7800	5.7800	-2.200%	323,079	+30.796%
2026-06-02	5.9200	5.9500	5.9100	5.9100	+0.510%	563,847	+27.919%
2026-06-01	6.1800	6.1800	5.8700	5.8800	-4.390%	523,173	+28.571%
2026-05-29	6.0100	6.2000	6.0100	6.1500	+0.985%	365,747	+22.927%
2026-05-28	6.1000	6.1200	6.0050	6.0900	-2.871%	568,313	+24.138%
2026-05-27	6.3440	6.3500	6.2700	6.2700	+1.456%	317,377	+20.574%
2026-05-26	6.4900	6.4900	6.1700	6.1800	-4.923%	166,622	+22.330%
2026-05-22	6.4800	6.5900	6.4500	6.5000	-2.256%	141,423	+16.308%
2026-05-21	6.6850	6.6850	6.5700	6.6500	-0.746%	311,862	+13.684%
2026-05-20	6.6500	6.7100	6.6200	6.7000	-3.597%	188,968	+12.836%
2026-05-19	6.9000	7.0060	6.9000	6.9500	0.000%	127,520	+8.777%
2026-05-18	6.9600	7.0000	6.9200	6.9500	-3.203%	153,569	+8.777%
2026-05-15	7.4500	7.4500	7.0900	7.1800	-3.495%	56,470	+5.292%
2026-05-14	7.4200	7.4700	7.4000	7.4400	+0.135%	123,295	+1.613%
2026-05-13	7.3940	7.4500	7.3800	7.4300	+0.678%	84,900	+1.750%
2026-05-12	7.3392	7.3800	7.3000	7.3800	+0.136%	86,617	+2.439%
2026-05-11	7.3900	7.4100	7.3700	7.3700	-0.808%	142,386	+2.578%
2026-05-08	7.4400	7.4400	7.4000	7.4300	+0.405%	80,912	+1.750%
2026-05-07	7.4500	7.4500	7.3700	7.4000	-1.857%	109,857	+2.162%
2026-05-06	7.5800	7.6055	7.5100	7.5400	+1.385%	89,411	+0.265%
2026-05-05	7.3950	7.4500	7.3900	7.4370	+0.636%	48,949	+1.654%
2026-05-04	7.4000	7.4250	7.3600	7.3900	0.000%	75,996	+2.300%
2026-05-01	7.4000	7.4300	7.3800	7.3900	-1.335%	41,199	+2.300%
2026-04-30	7.6100	7.6400	7.4000	7.4900	+1.491%	155,734	+0.935%
2026-04-29	7.0400	7.4100	7.0400	7.3800	+3.944%	92,095	+2.439%
2026-04-28	7.1200	7.1425	7.1000	7.1000	+0.141%	146,442	+6.479%
2026-04-27	7.1120	7.1225	7.0900	7.0900	-3.668%	91,392	+6.629%
2026-04-24	7.3350	7.3700	7.3200	7.3600	+0.272%	53,931	+2.717%
2026-04-23	7.3999	7.4100	7.2900	7.3400	-2.653%	75,153	+2.997%
2026-04-22	7.5300	7.5500	7.5100	7.5400	+1.072%	42,469	+0.265%
2026-04-21	7.5300	7.5350	7.4600	7.4600	-3.117%	129,201	+1.340%
2026-04-20	7.6900	7.7100	7.6800	7.7000	-0.517%	34,053	-1.818%
2026-04-17	7.9900	7.9900	7.7100	7.7400	-0.901%	23,271	-2.326%
2026-04-16	7.8430	7.8430	7.7900	7.8104	-1.384%	23,848	-3.206%
2026-04-15	7.9000	7.9400	7.8800	7.9200	+2.724%	27,326	-4.545%
2026-04-14	7.6900	7.7500	7.6500	7.7100	-1.658%	43,867	-1.946%
2026-04-13	7.7500	8.0400	7.7300	7.8400	-0.127%	56,077	-3.571%
2026-04-10	7.8750	7.9000	7.8500	7.8500	-3.086%	64,191	-3.694%
2026-04-09	8.0600	8.1350	8.0200	8.1000	-0.369%	31,106	-6.667%
2026-04-08	8.0800	8.1400	8.0800	8.1300	+1.498%	29,644	-7.011%
2026-04-07	7.9450	8.0100	7.9000	8.0100	-0.497%	39,876	-5.618%
2026-04-06	8.0025	8.0600	8.0025	8.0500	+1.899%	47,518	-6.087%
2026-04-02	7.8400	7.9200	7.8000	7.9000	-1.619%	51,635	-4.304%
2026-04-01	7.7500	8.0700	7.7500	8.0300	+2.949%	153,630	-5.853%
2026-03-31	7.7500	7.8100	7.6300	7.8000	+1.695%	101,602	-3.077%
2026-03-30	7.6700	7.7600	7.6700	7.6700	+1.054%	54,828	-1.434%
2026-03-27	7.6080	7.6128	7.5375	7.5900	-0.394%	46,250	-0.395%
2026-03-26	7.6800	7.6860	7.5800	7.6200	0.000%	44,688	-0.787%
2026-03-25	7.3601	7.6500	7.3601	7.6200	+0.422%	42,143	-0.787%
2026-03-24	7.6300	7.7800	7.5400	7.5880	+0.904%	71,341	-0.369%
2026-03-23	7.4130	7.5800	7.4000	7.5200	+3.014%	92,900	+0.532%
2026-03-20	7.4050	7.4200	7.2900	7.3000	-2.276%	77,452	+3.562%
2026-03-19	7.4000	7.5300	7.4000	7.4700	-1.711%	59,663	+1.205%
2026-03-18	7.7000	7.7000	7.5800	7.6000	-0.654%	62,721	-0.526%
2026-03-17	7.6500	7.6650	7.5900	7.6500	+2.136%	199,658	-1.176%
2026-03-16	7.4850	7.5000	7.4600	7.4900	-0.133%	94,600	+0.935%
2026-03-13	7.6100	7.6100	7.4700	7.5000	+0.267%	94,512	+0.800%
2026-03-12	7.4700	7.5100	7.4500	7.4800	-2.477%	69,572	+1.070%
2026-03-11	7.6850	7.7000	7.6400	7.6700	-0.260%	33,900	-1.434%
2026-03-10	7.6400	7.7500	7.5100	7.6900	+0.130%	57,687	-1.691%
2026-03-09	7.5800	7.6900	7.5404	7.6800	+1.992%	85,548	-1.563%
2026-03-06	7.5200	7.5500	7.4900	7.5300	-2.081%	77,000	+0.398%
2026-03-05	7.6750	7.7000	7.6500	7.6900	-0.517%	84,611	-1.691%
2026-03-04	7.7400	7.7400	7.6700	7.7300	-1.024%	53,741	-2.199%
2026-03-03	7.5130	7.9500	7.5130	7.8100	-2.861%	74,020	-3.201%
2026-03-02	7.9800	8.1550	7.9800	8.0400	-3.249%	48,984	-5.970%
2026-02-27	8.3400	8.3500	8.3000	8.3100	+0.972%	53,469	-9.025%
2026-02-26	8.2500	8.2500	8.1800	8.2300	-0.484%	52,909	-8.141%
2026-02-25	8.3700	8.3700	8.2500	8.2700	+1.348%	52,755	-8.585%
2026-02-24	8.1400	8.1700	8.0900	8.1600	-0.244%	48,870	-7.353%
2026-02-23	8.2200	8.2300	8.1800	8.1800	-0.365%	42,946	-7.579%
2026-02-20	8.2000	8.2100	8.1700	8.2100	+0.736%	74,443	-7.917%
2026-02-19	8.1400	8.1550	8.1200	8.1500	-0.731%	70,853	-7.239%
2026-02-18	8.4692	8.4692	8.2100	8.2100	+0.490%	47,655	-7.917%
2026-02-17	8.1000	8.1700	7.8600	8.1700	-1.090%	41,601	-7.466%
2026-02-13	8.5800	8.5800	8.2000	8.2600	+3.509%	65,194	-8.475%
2026-02-12	8.0100	8.0400	7.7601	7.9800	+1.916%	104,245	-5.263%
2026-02-11	7.8200	7.8500	7.7950	7.8300	+1.032%	32,638	-3.448%
2026-02-10	7.7000	7.7800	7.5500	7.7500	+10.635%	124,350	-2.452%
2026-02-09	7.2400	7.2400	6.9300	7.0050	-4.694%	94,121	+7.923%
2026-02-06	6.8900	7.3500	6.8900	7.3500	+2.083%	59,866	+2.857%
2026-02-05	7.1900	7.2200	7.1900	7.2000	+1.124%	193,080	+5.000%
2026-02-04	7.0750	7.3500	6.8300	7.1200	+2.594%	195,559	+6.180%
2026-02-03	7.0100	7.0200	6.9300	6.9400	-1.839%	154,224	+8.934%
2026-02-02	7.0300	7.0840	7.0300	7.0700	+2.315%	113,459	+6.931%
2026-01-30	6.9200	6.9600	6.9100	6.9100	-0.289%	139,119	+9.407%
2026-01-29	6.9700	6.9700	6.8600	6.9300	-0.858%	182,539	+9.091%
2026-01-28	7.0400	7.0400	6.9700	6.9900	-2.374%	56,997	+8.155%
2026-01-27	7.1400	7.2000	7.1300	7.1600	-0.968%	85,298	+5.587%
2026-01-26	7.2240	7.2600	7.2000	7.2300	+0.277%	67,347	+4.564%
2026-01-23	7.1425	7.2100	7.1290	7.2100	+2.125%	126,028	+4.854%
2026-01-22	6.8100	7.0800	6.8100	7.0600	+0.570%	251,329	+7.082%
2026-01-21	7.0100	7.0400	7.0000	7.0200	+0.862%	165,248	+7.692%
2026-01-20	7.0000	7.0250	6.9600	6.9600	-1.416%	133,764	+8.621%
2026-01-16	7.0600	7.0800	7.0600	7.0600	-1.671%	46,127	+7.082%
2026-01-15	7.1900	7.2000	7.1800	7.1800	-1.913%	50,618	+5.292%
2026-01-14	7.3120	7.3400	7.3000	7.3200	-0.543%	40,211	+3.279%
2026-01-13	7.1301	7.4000	7.1301	7.3600	-3.412%	54,403	+2.717%
2026-01-12	7.4400	7.6300	7.4400	7.6200	+0.395%	28,947	-0.787%
2026-01-09	7.5800	7.6100	7.5600	7.5900	+0.797%	28,849	-0.395%
2026-01-08	7.5500	7.5500	7.4900	7.5300	+0.400%	98,201	+0.398%
2026-01-07	7.5000	7.5000	7.4700	7.5000	-0.398%	33,027	+0.800%
2026-01-06	7.5450	7.5600	7.5100	7.5300	-1.155%	52,221	+0.398%
2026-01-05	7.5000	7.6250	7.5000	7.6180	+3.365%	57,911	-0.761%
2026-01-02	7.4250	7.4250	7.3700	7.3700	-0.136%	42,455	+2.578%
2025-12-31	7.3850	7.4100	7.3700	7.3800	-0.297%	29,712	+2.439%
2025-12-30	7.4500	7.4600	7.4000	7.4020	-0.777%	48,127	+2.135%
2025-12-29	7.4900	7.4900	7.4500	7.4600	-0.134%	67,562	+1.340%
2025-12-26	7.4400	7.4800	7.4400	7.4700	+1.412%	43,546	+1.205%
2025-12-24	7.2000	7.4900	7.1100	7.3660	+1.460%	74,049	+2.634%
2025-12-23	7.2500	7.2600	7.2300	7.2600	+1.966%	104,847	+4.132%
2025-12-22	7.0000	7.1500	7.0000	7.1200	-0.280%	144,617	+6.180%
2025-12-19	7.1800	7.1800	7.1400	7.1400	-2.592%	71,607	+5.882%
2025-12-18	7.3300	7.3600	7.3200	7.3300	+2.089%	72,683	+3.138%
2025-12-17	7.2300	7.2300	7.1800	7.1800	-3.339%	24,171	+5.292%
2025-12-16	7.4300	7.4500	7.4000	7.4280	+0.243%	42,390	+1.777%
2025-12-15	7.3900	7.4400	7.3800	7.4100	+2.917%	88,789	+2.024%
2025-12-12	7.2400	7.2600	7.2000	7.2000	-2.637%	38,592	+5.000%
2025-12-11	7.4200	7.4400	7.3900	7.3950	-1.662%	54,651	+2.231%
2025-12-10	7.4100	7.5300	7.4100	7.5200	+1.348%	59,601	+0.532%
2025-12-09	7.4500	7.4700	7.4200	7.4200	-0.269%	56,156	+1.887%
2025-12-08	7.3000	7.4700	7.3000	7.4400	-0.668%	51,828	+1.613%
2025-12-05	7.5000	7.5500	7.4800	7.4900	0.000%	85,552	+0.935%
2025-12-04	7.4800	7.5200	7.4800	7.4900	+0.067%	58,956	+0.935%
2025-12-03	7.5499	7.5499	7.4600	7.4850	-1.383%	38,656	+1.002%
2025-12-02	7.6400	7.6400	7.5625	7.5900	-1.172%	33,127	-0.395%
2025-12-01	8.0100	8.0100	7.6600	7.6800	-2.340%	56,076	-1.563%
2025-11-28	8.1500	8.1500	7.8100	7.8640	-2.067%	18,489	-3.866%
2025-11-26	8.1100	8.1800	8.0200	8.0300	-0.124%	60,380	-5.853%
2025-11-25	7.9000	8.0600	7.9000	8.0400	+5.098%	85,375	-5.970%
2025-11-24	7.5000	7.7500	7.4800	7.6500	+2.685%	121,633	-1.176%
2025-11-21	7.3800	7.4800	7.3800	7.4500	+1.974%	78,663	+1.477%
2025-11-20	7.4600	7.4600	7.3000	7.3058	-2.329%	84,875	+3.479%
2025-11-19	7.2200	7.4900	7.2200	7.4800	+2.046%	42,341	+1.070%
2025-11-18	7.2150	7.3300	7.0900	7.3300	-1.346%	134,228	+3.138%
2025-11-17	7.2600	7.4900	7.2600	7.4300	+0.951%	71,654	+1.750%
2025-11-14	7.2500	7.4200	7.1960	7.3600	+2.793%	115,481	+2.717%
2025-11-13	7.1500	7.1810	7.1200	7.1600	+0.703%	100,094	+5.587%
2025-11-12	7.1000	7.1500	6.9910	7.1100	+0.708%	108,325	+6.329%
2025-11-11	6.8500	7.1070	6.8500	7.0600	-0.563%	174,019	+7.082%
2025-11-10	7.0045	7.1000	6.9000	7.1000	+1.429%	239,208	+6.479%
2025-11-07	7.0700	7.0750	6.9900	7.0000	0.000%	1,557,943	+8.000%
2025-11-06	6.9235	7.0500	6.9235	7.0000	-1.130%	472,473	+8.000%
2025-11-05	7.1000	7.2400	7.0100	7.0800	-3.146%	86,034	+6.780%
2025-11-04	7.3000	7.3500	7.2700	7.3100	-0.409%	124,668	+3.420%
2025-11-03	7.3400	7.3800	7.3000	7.3400	+0.273%	68,301	+2.997%
2025-10-31	7.3300	7.3600	7.2650	7.3200	+0.205%	128,772	+3.279%
2025-10-30	7.2505	7.3800	7.2500	7.3050	+0.068%	97,135	+3.491%
2025-10-29	7.2900	7.3900	7.2900	7.3000	-2.537%	56,889	+3.562%
2025-10-28	7.6200	7.6200	7.4700	7.4900	+0.402%	56,616	+0.935%
2025-10-27	7.2500	7.4900	7.2500	7.4600	+1.774%	70,661	+1.340%
2025-10-24	7.5000	7.6500	7.0800	7.3300	-1.146%	44,335	+3.138%
2025-10-23	7.1500	7.4300	7.1500	7.4150	+0.203%	84,320	+1.955%
2025-10-22	7.2500	7.4600	7.2500	7.4000	-1.596%	40,867	+2.162%
2025-10-21	7.5000	7.5500	7.4100	7.5200	-2.591%	55,039	+0.532%
2025-10-20	7.5600	7.7500	7.5600	7.7200	+2.252%	43,312	-2.073%
2025-10-17	7.5100	7.5700	7.5100	7.5500	+1.752%	67,750	+0.132%
2025-10-16	7.3600	7.4600	7.2840	7.4200	0.000%	113,464	+1.887%
2025-10-15	7.4200	7.4500	7.3900	7.4200	+1.090%	40,052	+1.887%
2025-10-14	7.0500	7.3700	7.0500	7.3400	-1.211%	63,430	+2.997%
2025-10-13	7.4260	7.4800	7.3900	7.4300	+0.678%	92,956	+1.750%
2025-10-10	7.5000	7.6500	7.3600	7.3800	-4.031%	42,155	+2.439%
2025-10-09	7.8000	7.8000	7.6500	7.6900	-1.788%	59,492	-1.691%
2025-10-08	7.9800	8.0600	7.8000	7.8300	-2.125%	32,341	-3.448%
2025-10-07	8.1100	8.1800	7.9700	8.0000	-1.961%	44,728	-5.500%
2025-10-06	7.9900	8.4000	7.9900	8.1600	+0.246%	62,703	-7.353%
2025-10-03	8.2700	8.2700	8.1000	8.1400	-5.349%	53,142	-7.125%
2025-10-02	8.3000	8.6500	8.2700	8.6000	-0.578%	71,567	-12.093%
2025-10-01	8.6299	8.7500	8.2700	8.6500	+1.645%	68,531	-12.601%
2025-09-30	8.3550	8.5100	8.3270	8.5100	+1.057%	63,819	-11.163%
2025-09-29	8.5800	8.5800	8.4000	8.4210	-1.509%	38,388	-10.224%
2025-09-26	8.5050	8.5500	8.5050	8.5500	-0.233%	55,130	-11.579%
2025-09-25	8.6500	8.7450	8.5500	8.5700	-2.503%	51,204	-11.785%
2025-09-24	8.8700	8.9000	8.7500	8.7900	+0.342%	32,049	-13.993%
2025-09-23	8.8275	8.8500	8.7340	8.7600	-0.114%	29,342	-13.699%
2025-09-22	9.0000	9.1000	8.7400	8.7700	+0.343%	38,239	-13.797%
2025-09-19	8.6900	8.7400	8.6700	8.7400	+0.115%	213,853	-13.501%
2025-09-18	8.7300	8.7500	8.7000	8.7300	+0.808%	30,383	-13.402%
2025-09-17	8.3801	8.7800	8.3801	8.6600	-1.703%	52,012	-12.702%
2025-09-16	8.8500	8.8500	8.7900	8.8100	-0.339%	70,003	-14.188%
2025-09-15	8.8000	8.9100	8.8000	8.8400	+0.227%	44,555	-14.480%
2025-09-12	8.8200	8.8460	8.8200	8.8200	-0.339%	29,363	-14.286%
2025-09-11	8.9600	8.9600	8.8150	8.8500	+1.607%	237,620	-14.576%
2025-09-10	8.8500	9.0400	8.6800	8.7100	-2.573%	656,331	-13.203%
2025-09-09	9.1900	9.1900	8.9400	8.9400	-2.720%	128,652	-15.436%
2025-09-08	8.6600	9.2200	8.6600	9.1900	+5.937%	66,364	-17.737%
2025-09-05	8.5300	8.7720	8.3301	8.6750	+2.663%	39,622	-12.853%
2025-09-04	8.4350	8.4700	8.3900	8.4500	+3.049%	63,703	-10.533%
2025-09-03	8.0000	8.2200	7.8500	8.2000	+4.459%	78,964	-7.805%
2025-09-02	8.0000	8.0000	7.8100	7.8500	+2.749%	131,431	-3.694%
2025-08-29	7.7300	7.7300	7.6200	7.6400	-1.799%	46,201	-1.047%
2025-08-28	8.0000	8.0000	7.7600	7.7800	-0.256%	88,776	-2.828%
2025-08-27	7.7650	7.8100	7.7500	7.8000	-0.637%	38,617	-3.077%
2025-08-26	7.8001	7.8700	7.8001	7.8500	-0.759%	44,994	-3.694%
2025-08-25	8.0000	8.0000	7.8900	7.9100	-0.628%	41,330	-4.425%
2025-08-22	7.9000	7.9700	7.9000	7.9600	+2.445%	22,238	-5.025%
2025-08-21	7.8190	7.8500	7.6500	7.7700	-2.875%	31,880	-2.703%
2025-08-20	7.9900	8.0300	7.9600	8.0000	-0.249%	60,741	-5.500%
2025-08-19	7.9800	8.0500	7.9800	8.0200	+1.777%	74,882	-5.736%
2025-08-18	7.8500	7.9800	7.8500	7.8800	-0.127%	51,032	-4.061%
2025-08-15	7.6800	7.8900	7.6800	7.8900	+2.734%	40,202	-4.183%
2025-08-14	7.6800	7.6800	7.4600	7.6800	0.000%	248,198	-1.563%
2025-08-13	7.4100	7.6800	7.4100	7.6800	+0.655%	22,812	-1.563%
2025-08-12	7.3300	7.6652	7.3300	7.6300	+2.554%	102,398	-0.917%
2025-08-11	7.1700	7.4800	7.1700	7.4400	-0.228%	45,811	+1.613%
2025-08-08	7.4500	7.7400	7.4100	7.4570	+1.733%	91,999	+1.381%
2025-08-07	7.2000	7.3502	7.2000	7.3300	+2.374%	77,952	+3.138%
2025-08-06	6.9000	7.1750	6.9000	7.1600	-4.150%	72,678	+5.587%
2025-08-05	7.4350	7.6000	7.2700	7.4700	+2.189%	81,844	+1.205%
2025-08-04	7.2000	7.3100	7.1300	7.3100	+3.103%	147,764	+3.420%
2025-08-01	7.1400	7.1400	6.9900	7.0900	0.000%	145,367	+6.629%
2025-07-31	7.0900	7.1400	7.0500	7.0900	+1.431%	164,962	+6.629%
2025-07-30	7.0200	7.0250	6.9600	6.9900	-1.688%	84,751	+8.155%
2025-07-29	6.8801	7.1400	6.8801	7.1100	+0.994%	52,946	+6.329%
2025-07-28	7.0400	7.0600	7.0200	7.0400	0.000%	40,846	+7.386%
2025-07-25	6.8200	7.3499	6.7900	7.0400	-0.283%	36,996	+7.386%
2025-07-24	7.0500	7.0900	7.0420	7.0600	+0.570%	106,191	+7.082%
2025-07-23	6.9650	7.0400	6.9650	7.0200	+7.669%	110,862	+7.692%
2025-07-22	6.5050	6.5250	6.4920	6.5200	-1.955%	136,283	+15.951%
2025-07-21	6.6550	6.6900	6.3900	6.6500	+1.064%	112,443	+13.684%
2025-07-18	6.6135	6.6200	6.5800	6.5800	-0.303%	132,138	+14.894%
2025-07-17	6.3700	6.6100	6.3700	6.6000	-0.151%	257,620	+14.545%
2025-07-16	6.5600	6.6130	6.5000	6.6100	+0.762%	183,377	+14.372%
2025-07-15	6.6000	6.6200	6.5500	6.5600	-1.353%	251,410	+15.244%
2025-07-14	6.7800	6.7800	6.6100	6.6500	-1.189%	196,038	+13.684%
2025-07-11	6.7200	6.7400	6.7100	6.7300	-0.591%	191,694	+12.333%
2025-07-10	6.7500	6.8200	6.6800	6.7700	-1.742%	168,866	+11.669%
2025-07-09	6.8780	6.8900	6.8550	6.8900	+1.473%	132,861	+9.724%
2025-07-08	6.8000	6.8400	6.7680	6.7900	-1.164%	240,999	+11.340%
2025-07-07	7.0000	7.0000	6.8510	6.8700	-3.103%	87,306	+10.044%
2025-07-03	7.1400	7.1400	6.8600	7.0900	+0.283%	32,012	+6.629%
2025-07-02	7.0500	7.2100	7.0300	7.0700	0.000%	148,896	+6.931%
2025-07-01	7.0600	7.1800	7.0300	7.0700	-1.119%	239,340	+6.931%
2025-06-30	7.1100	7.1500	7.1100	7.1500	+1.852%	174,925	+5.734%
2025-06-27	6.9000	7.1100	6.7800	7.0200	+0.862%	186,952	+7.692%
2025-06-26	6.9200	7.0100	6.9200	6.9600	+2.203%	119,026	+8.621%
2025-06-25	6.5401	6.8300	6.5401	6.8100	-0.147%	165,363	+11.013%
2025-06-24	6.8000	6.8700	6.7310	6.8200	+1.337%	171,991	+10.850%
2025-06-23	6.5001	6.7500	6.5001	6.7300	+0.900%	285,122	+12.333%
2025-06-20	7.0400	7.0400	6.6700	6.6700	-3.052%	114,628	+13.343%
2025-06-18	6.8800	6.9200	6.8800	6.8800	+0.732%	146,638	+9.884%
2025-06-17	6.8700	6.8700	6.8200	6.8300	-1.301%	64,509	+10.688%
2025-06-16	7.0000	7.1600	6.9200	6.9200	-1.425%	101,221	+9.249%
2025-06-13	7.3100	7.3100	6.9900	7.0200	-1.543%	81,092	+7.692%
2025-06-12	7.1450	7.2100	7.1200	7.1300	+1.857%	108,378	+6.031%
2025-06-11	7.0000	7.1300	7.0000	7.0000	-1.685%	90,279	+8.000%
2025-06-10	7.0000	7.2400	6.9100	7.1200	+3.488%	112,111	+6.180%
2025-06-09	6.8650	6.9000	6.8500	6.8800	+1.475%	193,278	+9.884%
2025-06-06	6.5800	6.8600	6.5800	6.7800	-1.881%	139,400	+11.504%
2025-06-05	6.9400	6.9800	6.9100	6.9100	-1.986%	171,914	+9.407%
2025-06-04	7.0250	7.0700	7.0200	7.0500	0.000%	67,421	+7.234%
2025-06-03	7.0900	7.0900	7.0500	7.0500	-0.844%	138,138	+7.234%
2025-06-02	7.1500	7.1500	6.9800	7.1100	-0.420%	95,265	+6.329%
2025-05-30	7.3600	7.3600	7.0800	7.1400	0.000%	127,648	+5.882%
2025-05-29	6.6900	7.2200	6.6900	7.1400	+6.116%	392,375	+5.882%
2025-05-28	6.7520	6.8250	6.7149	6.7285	-1.051%	244,619	+12.358%
2025-05-27	6.7000	6.8100	6.6100	6.8000	+0.741%	278,942	+11.176%
2025-05-23	6.8800	6.8800	6.6800	6.7500	-1.460%	75,481	+12.000%
2025-05-22	6.9700	6.9700	6.8400	6.8500	+0.587%	114,642	+10.365%
2025-05-21	6.7100	6.8600	6.7100	6.8100	+2.870%	88,571	+11.013%
2025-05-20	6.5550	6.6600	6.5120	6.6200	+1.987%	133,998	+14.199%
2025-05-19	6.5000	6.5200	6.3600	6.4910	+1.581%	223,382	+16.469%
2025-05-16	6.1800	6.3900	6.1800	6.3900	+2.240%	140,816	+18.310%
2025-05-15	6.3500	6.3500	6.2500	6.2500	-4.141%	203,679	+20.960%
2025-05-14	6.7600	6.7600	6.5000	6.5200	-3.264%	116,079	+15.951%
2025-05-13	6.7350	6.7700	6.6400	6.7400	-0.590%	206,054	+12.166%
2025-05-12	6.8400	6.8400	6.6010	6.7800	-2.165%	170,925	+11.504%
2025-05-09	6.9400	6.9500	6.9000	6.9300	+0.727%	93,639	+9.091%
2025-05-08	6.6700	6.9200	6.6700	6.8800	-2.411%	96,240	+9.884%
2025-05-07	7.0300	7.0500	7.0000	7.0500	-3.292%	81,828	+7.234%
2025-05-06	7.5100	7.5100	7.1800	7.2900	-1.921%	149,980	+3.704%
2025-05-05	7.4700	7.5000	7.2100	7.4328	+0.715%	77,896	+1.711%
2025-05-02	7.0800	7.3800	7.0800	7.3800	+3.073%	79,051	+2.439%
2025-05-01	7.1700	7.2900	7.1180	7.1600	-0.693%	241,243	+5.587%
2025-04-30	6.9200	7.2100	6.9200	7.2100	+0.769%	110,743	+4.854%
2025-04-29	7.1385	7.1600	7.1200	7.1550	-0.070%	59,767	+5.660%
2025-04-28	7.0900	7.1600	7.0900	7.1600	+1.130%	85,795	+5.587%
2025-04-25	7.0350	7.0900	7.0100	7.0800	-0.562%	63,180	+6.780%
2025-04-24	6.8400	7.1400	6.8400	7.1200	+0.565%	124,627	+6.180%
2025-04-23	7.4700	7.4700	7.0800	7.0800	-1.255%	81,102	+6.780%
2025-04-22	7.1000	7.1900	7.1000	7.1700	+2.429%	248,830	+5.439%
2025-04-21	6.8000	7.0200	6.8000	7.0000	+3.093%	162,413	+8.000%
2025-04-17	7.0800	7.0800	6.7600	6.7900	+0.742%	197,204	+11.340%
2025-04-16	7.1600	7.1600	6.6800	6.7400	+3.533%	242,596	+12.166%
2025-04-15	6.4000	6.5200	6.2900	6.5100	+1.402%	674,207	+16.129%
2025-04-14	6.3350	6.4600	6.2300	6.4200	+4.052%	322,458	+17.757%
2025-04-11	6.4600	6.4600	6.0300	6.1700	+0.162%	535,690	+22.528%
2025-04-10	6.1000	6.2600	6.1000	6.1600	+2.156%	540,744	+22.727%
2025-04-09	6.0200	6.2900	5.9400	6.0300	-3.981%	751,714	+25.373%
2025-04-08	6.3950	6.3950	6.2100	6.2800	+0.641%	619,453	+20.382%
2025-04-07	6.2500	6.3300	6.1500	6.2400	-3.704%	505,834	+21.154%
2025-04-04	6.5500	6.6100	6.4100	6.4800	-1.069%	183,960	+16.667%
2025-04-03	6.6000	6.6400	6.5020	6.5500	+0.153%	304,552	+15.420%
2025-04-02	6.5000	6.7700	6.4800	6.5400	-3.682%	152,379	+15.596%
2025-04-01	6.5900	6.8700	6.5900	6.7900	-2.091%	326,575	+11.340%
2025-03-31	7.1800	7.1800	6.8863	6.9350	-3.278%	85,292	+9.012%
2025-03-28	7.0400	7.1700	6.8700	7.1700	+0.561%	67,733	+5.439%
2025-03-27	7.1400	7.2200	7.1300	7.1300	+0.706%	99,273	+6.031%
2025-03-26	7.1500	7.1500	7.0700	7.0800	-1.530%	79,024	+6.780%
2025-03-25	7.2100	7.2200	7.1600	7.1900	+0.983%	105,886	+5.146%
2025-03-24	7.0000	7.1550	7.0000	7.1200	-0.420%	79,740	+6.180%
2025-03-21	7.1950	7.2200	7.1400	7.1500	-0.140%	68,067	+5.734%
2025-03-20	7.1500	7.2500	7.1500	7.1600	-1.153%	60,617	+5.587%
2025-03-19	7.1000	7.2600	7.1000	7.2435	+1.166%	85,348	+4.369%
2025-03-18	7.1350	7.1700	7.1100	7.1600	+1.416%	252,407	+5.587%
2025-03-17	7.1500	7.2300	7.0600	7.0600	-1.671%	103,053	+7.082%
2025-03-14	7.1000	7.2100	7.0370	7.1800	+0.420%	244,016	+5.292%
2025-03-13	7.1400	7.1599	7.1200	7.1500	-0.390%	135,986	+5.734%
2025-03-12	7.1500	7.1900	7.1400	7.1780	+0.392%	187,111	+5.322%
2025-03-11	7.1650	7.1725	7.1400	7.1500	+0.140%	126,074	+5.734%
2025-03-10	7.0890	7.1900	7.0000	7.1400	-0.140%	170,457	+5.882%
2025-03-07	7.0550	7.1500	6.9600	7.1500	+0.704%	79,070	+5.734%
2025-03-06	7.0640	7.2300	7.0640	7.1000	-0.560%	177,593	+6.479%
2025-03-05	7.0400	7.1600	7.0400	7.1400	+1.709%	138,838	+5.882%
2025-03-04	7.0000	7.0500	6.9500	7.0200	+0.143%	146,243	+7.692%
2025-03-03	6.9200	7.1000	6.9200	7.0100	-2.503%	147,900	+7.846%
2025-02-28	7.2300	7.2400	7.1390	7.1900	-1.372%	112,810	+5.146%
2025-02-27	7.2800	7.3400	7.2750	7.2900	-1.486%	59,225	+3.704%
2025-02-26	7.3200	7.4400	7.3200	7.4000	+1.788%	85,785	+2.162%
2025-02-25	7.0900	7.2700	7.0900	7.2700	+2.975%	265,209	+3.989%
2025-02-24	6.8100	7.1000	6.8100	7.0600	-0.423%	109,975	+7.082%
2025-02-21	7.0500	7.1100	6.9940	7.0900	+0.997%	83,472	+6.629%
2025-02-20	6.7900	7.1100	6.7900	7.0200	-1.127%	129,216	+7.692%
2025-02-19	7.0000	7.1100	7.0000	7.1000	-1.252%	162,775	+6.479%
2025-02-18	7.3200	7.3200	7.1242	7.1900	+0.279%	228,537	+5.146%

.dark-mode .VmdJ76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmdJ76{ color: #333333; background-color: white; border: 2px solid #333333; }ESAIYEISAI CO LTD U/ADRstock OTC ADR

ESAIY
EISAI CO LTD U/ADR
stock OTC ADR