Eisai Co Ltd (PK) Historical Data - ESALF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Eisai Co Ltd (PK) (ESALF)

38.71

0.00

(0.00%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.53	1.38816134102	38.18	38.95	37.53	1130	38.08488382	CS
4	-3.64	-8.59504132231	42.35	42.35	37.53	850	39.26183673	CS
12	-5.75	-12.9329734593	44.46	47	37.53	905	41.75890733	CS
26	-16.79	-30.2522522523	55.5	55.95	37.53	829	46.29830186	CS
52	-18.62	-32.4786324786	57.33	81.03	37.53	1102	58.63458946	CS
156	-24.6369	-38.8920373373	63.3469	108.5	37.53	2460	63.74288321	CS
260	-45.79	-54.1893491124	84.5	108.5	22	2089	64.42865543	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	38.71	0	0.00	38.71	38.71	38.71	0
1713821340	38.71	-0.24	-0.62	38.71	38.71	38.71	570
1713561900	38.95	1.42	3.78	38.79	38.95	38.79	925
1713475500	37.53	-0.58	-1.52	38.1	38.1	37.53	2125
1713389100	38.11	-0.89	-2.28	38.18	38.18	38.11	899
1713302760	39	0	0.00	39	39	39	0
1713216360	39	0	0.00	39	39	39	0
1712957160	39	0	0.00	39	39	39	0
1712870760	39	-0.2	-0.51	39	39	39	120
1712784000	39.2	-1.18	-2.91	39.19	39.2	38.59	2260
1712697600	40.375	0	0.00	40.375	40.375	40.375	0
1712611200	40.375	0.26	0.64	40.365	40.375	40.365	288
1712352000	40.12	-0.18	-0.45	40.12	40.12	40.12	100
1712265780	40.3	0.42	1.05	40.31	40.31	39.15	750
1712179500	39.88	-0.26	-0.64	39.88	39.88	39.88	1630
1712093340	40.135	0	0.00	40.135	40.135	40.135	0
1712006940	40.135	-1.55	-3.71	40.135	40.135	40.135	320
1711660800	41.682	-0.67	-1.58	42.33	42.33	41.225	392
1711574580	42.35	0.05	0.12	42.35	42.35	42.35	670
1711488000	42.3	0	0.00	42.3	42.3	42.3	0
1711401600	42.3	0.11	0.27	42.3	42.3	42.3	935
1711142880	42.185	0.19	0.44	42.195	42.195	42.185	1240
1711056540	42	0	0.00	42	42	42	0
1710970140	42	0.02	0.05	42	42	42	110
1710883740	41.98	-1.17	-2.71	41.98	41.98	41.98	220
1710796800	43.15	-0.73	-1.66	43.89	43.89	43.15	200
1710537720	43.88	-0.14	-0.32	43.88	43.88	43.88	135
1710451740	44.02	0	0.00	44.02	44.02	44.02	0
1710365340	44.02	-0.2	-0.45	44.02	44.02	44.02	670
1710278940	44.22	1.65	3.88	44.22	44.22	44.22	440
1710192540	42.57	-1.12	-2.56	43.32	43.32	42.57	398
1709936640	43.69	2.62	6.38	43.33	43.9	43.33	4324
1709850360	41.07	1.32	3.32	41.9815	41.9815	41.07	414
1709764020	39.75	0	0.00	39.75	39.75	39.75	0
1709677620	39.75	-0.75	-1.85	39.75	39.75	39.75	377
1709590980	40.5	-0.63	-1.53	39.76	40.5	39.76	553
1709332140	41.13	0.17	0.42	40.26	41.13	40.26	1101
1709245500	40.96	0	0.00	40.96	40.96	40.96	0
1709159100	40.96	-0.24	-0.58	40.96	40.96	40.96	202
1709072940	41.2	-0.03	-0.06	41.2	41.2	41.2	2030
1708986360	41.225	1.14	2.83	40.18	41.225	40.18	1436
1708727340	40.09	0	0.00	40.09	40.09	40.09	0
1708640940	40.09	-1.76	-4.19	40.09	40.09	40.09	223
1708554000	41.845	0	0.00	41.845	41.845	41.845	0
1708467600	41.845	-2.02	-4.59	42.1	43.32	41.845	1387
1708122180	43.86	1.31	3.08	42.995	43.86	42.995	376
1708036140	42.55	-0.95	-2.18	40.63	42.55	40.63	1176
1707949620	43.5	-0.77	-1.74	42.75	43.5	42.75	3000
1707863340	44.27	0	0.00	44.27	44.27	44.27	0
1707776940	44.27	1.5	3.51	42.79	44.27	42.79	400
1707517200	42.77	-0.73	-1.67	43.6	45.5	42.74	718
1707431280	43.495	-2.12	-4.64	43.06	43.495	42.76	680
1707344940	45.61	0	0.00	45.61	45.61	45.61	0
1707258540	45.61	0	0.00	45.61	45.61	45.61	0
1707172140	45.61	-0.61	-1.33	46.1	47	45.61	1919
1706912580	46.223	0.12	0.27	44.46	46.223	44.46	481
1706826120	46.1	0	0.00	46.1	46.1	46.1	0
1706739720	46.1	0	0.00	46.1	46.1	46.1	0
1706653320	46.1	-1.68	-3.52	46.1	46.1	46.1	650
1706567340	47.78	1.33	2.86	49.23	49.23	47.73	615
1706308140	46.45	0	0.00	46.45	46.45	46.45	0
1706221740	46.45	0	0.00	46.45	46.45	46.45	0
1706135340	46.45	-2.49	-5.08	46.45	46.45	46.45	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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