Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,801.81
-795.13(-1.23%)
CMC Crypto 200
1,329.17
-67.37(-4.82%)

Eisai Co., Ltd. (ESALF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.01

0.00

(0.00%)

At close: 01:54PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	40.01	40.01	40.01	40.01	40.01	300
24 Apr 2024	40.31	41.12	40.10	40.10	40.10	31,500
23 Apr 2024	38.71	38.71	38.71	38.71	38.71	-
22 Apr 2024	38.71	38.71	38.71	38.71	38.71	600
19 Apr 2024	38.79	38.95	38.79	38.95	38.95	900
18 Apr 2024	38.10	38.10	37.53	37.53	37.53	2,100
17 Apr 2024	38.18	38.18	38.11	38.11	38.11	900
16 Apr 2024	39.00	39.00	39.00	39.00	39.00	-
15 Apr 2024	39.00	39.00	39.00	39.00	39.00	100
12 Apr 2024	39.00	39.00	39.00	39.00	39.00	-
11 Apr 2024	39.00	39.00	39.00	39.00	39.00	100
10 Apr 2024	39.19	39.20	38.59	39.20	39.20	2,300
09 Apr 2024	40.38	40.38	40.38	40.38	40.38	-
08 Apr 2024	40.37	40.38	40.37	40.38	40.38	300
05 Apr 2024	40.12	40.12	40.12	40.12	40.12	100
04 Apr 2024	40.31	40.31	39.15	40.30	40.30	800
03 Apr 2024	39.88	39.88	39.88	39.88	39.88	1,600
02 Apr 2024	40.14	40.14	40.14	40.14	40.14	-
01 Apr 2024	40.14	40.14	40.14	40.14	40.14	300
28 Mar 2024	42.33	42.33	41.23	41.68	41.68	400
28 Mar 2024	0.529 Dividend
27 Mar 2024	42.35	42.35	42.35	42.35	41.82	700
26 Mar 2024	42.30	42.30	42.30	42.30	41.77	-
25 Mar 2024	42.30	42.30	42.30	42.30	41.77	900
22 Mar 2024	42.20	42.20	42.19	42.19	41.66	1,200
21 Mar 2024	42.00	42.00	42.00	42.00	41.48	-
20 Mar 2024	42.00	42.00	42.00	42.00	41.48	100
19 Mar 2024	41.98	41.98	41.98	41.98	41.46	200
18 Mar 2024	43.89	43.89	43.15	43.15	42.61	200
15 Mar 2024	43.88	43.88	43.88	43.88	43.33	100
14 Mar 2024	44.02	44.02	44.02	44.02	43.47	-
13 Mar 2024	44.02	44.02	44.02	44.02	43.47	700
12 Mar 2024	44.22	44.22	44.22	44.22	43.67	400
11 Mar 2024	43.32	43.32	42.57	42.57	42.04	400
08 Mar 2024	43.33	43.90	43.33	43.69	43.14	4,300
07 Mar 2024	41.98	41.98	41.07	41.07	40.56	400
06 Mar 2024	39.75	39.75	39.75	39.75	39.25	-
05 Mar 2024	39.75	39.75	39.75	39.75	39.25	400
04 Mar 2024	39.76	40.50	39.76	40.50	39.99	600
01 Mar 2024	40.26	41.13	40.26	41.13	40.62	1,100
29 Feb 2024	40.96	40.96	40.96	40.96	40.45	1,300
28 Feb 2024	40.96	40.96	40.96	40.96	40.45	200
27 Feb 2024	41.20	41.20	41.20	41.20	40.69	2,000
26 Feb 2024	40.18	41.23	40.18	41.23	40.71	1,400
23 Feb 2024	40.09	40.09	40.09	40.09	39.59	-
22 Feb 2024	40.09	40.09	40.09	40.09	39.59	200
21 Feb 2024	41.85	41.85	41.85	41.85	41.33	-
20 Feb 2024	42.10	43.32	41.85	41.85	41.33	1,400
16 Feb 2024	43.00	43.86	43.00	43.86	43.31	400
15 Feb 2024	40.63	42.55	40.63	42.55	42.02	1,200
14 Feb 2024	42.75	43.50	42.75	43.50	42.96	3,000
13 Feb 2024	44.27	44.27	44.27	44.27	43.72	-
12 Feb 2024	42.79	44.27	42.79	44.27	43.72	400
09 Feb 2024	43.60	45.50	42.74	42.77	42.24	700
08 Feb 2024	43.06	43.50	42.76	43.50	42.96	700
07 Feb 2024	45.61	45.61	45.61	45.61	45.04	-
06 Feb 2024	45.61	45.61	45.61	45.61	45.04	-
05 Feb 2024	46.10	47.00	45.61	45.61	45.04	1,900
02 Feb 2024	44.46	46.22	44.46	46.22	45.64	500
01 Feb 2024	46.10	46.10	46.10	46.10	45.52	-
31 Jan 2024	46.10	46.10	46.10	46.10	45.52	-
30 Jan 2024	46.10	46.10	46.10	46.10	45.52	700
29 Jan 2024	49.23	49.23	47.73	47.78	47.18	600
26 Jan 2024	46.45	46.45	46.45	46.45	45.87	100
25 Jan 2024	46.45	46.45	46.45	46.45	45.87	-
24 Jan 2024	46.45	46.45	46.45	46.45	45.87	400
23 Jan 2024	48.94	48.94	48.94	48.94	48.33	-
22 Jan 2024	48.94	48.94	48.94	48.94	48.33	500
19 Jan 2024	48.94	48.94	48.94	48.94	48.33	-
18 Jan 2024	49.00	49.00	48.94	48.94	48.33	200
17 Jan 2024	50.47	50.47	50.47	50.47	49.84	-
16 Jan 2024	50.47	50.47	50.47	50.47	49.84	-
12 Jan 2024	50.47	50.47	50.47	50.47	49.84	200
11 Jan 2024	52.02	52.02	52.02	52.02	51.37	-
10 Jan 2024	52.16	52.97	52.00	52.02	51.37	1,600
09 Jan 2024	49.22	51.47	49.22	49.63	49.01	500
08 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
05 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
04 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
03 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
02 Jan 2024	49.00	49.00	49.00	49.00	48.39	-
29 Dec 2023	49.75	49.75	48.36	49.00	48.39	1,700
28 Dec 2023	48.32	49.75	48.32	49.75	49.13	400
27 Dec 2023	49.50	49.50	49.50	49.50	48.88	200
26 Dec 2023	49.00	49.00	49.00	49.00	48.39	300
22 Dec 2023	49.93	49.93	49.93	49.93	49.31	100
21 Dec 2023	48.85	48.85	48.85	48.85	48.24	600
20 Dec 2023	47.68	49.35	47.68	49.00	48.39	2,400
19 Dec 2023	49.64	49.64	48.99	48.99	48.38	700
18 Dec 2023	50.00	50.00	50.00	50.00	49.38	500
15 Dec 2023	50.52	50.52	50.52	50.52	49.89	2,000
14 Dec 2023	52.25	52.25	52.25	52.25	51.60	200
13 Dec 2023	50.96	52.00	50.00	50.90	50.26	1,000
12 Dec 2023	52.02	52.02	52.02	52.02	51.37	200
11 Dec 2023	51.59	51.59	51.59	51.59	50.95	200
08 Dec 2023	50.43	51.62	50.43	51.62	50.98	700
07 Dec 2023	52.22	52.22	52.22	52.22	51.57	1,100
06 Dec 2023	50.70	50.70	50.70	50.70	50.07	700
05 Dec 2023	51.46	51.46	50.70	50.70	50.07	500
04 Dec 2023	51.52	51.52	51.52	51.52	50.88	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,801.81-795.13(-1.23%)

CMC Crypto 2001,329.17-67.37(-4.82%)

Eisai Co., Ltd. (ESALF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,801.81
-795.13(-1.23%)

CMC Crypto 200
1,329.17
-67.37(-4.82%)