Eisai Co Ltd (EII)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 35.159999 | 0.46 | 1.33 | 35.25 | 35.34 | 35 | 421 |
| 1722284760 | 34.7 | -0.12 | -0.34 | 34.729999 | 35.51 | 34.28 | 1777 |
| 1722025620 | 34.82 | -4.56 | -11.58 | 39.479999 | 39.99 | 34.5 | 1970 |
| 1721939160 | 39.38 | 0.38 | 0.97 | 39.99 | 39.99 | 39.38 | 202 |
| 1721852820 | 39 | 0.01 | 0.03 | 39.06 | 39.08 | 38.59 | 442 |
| 1721766420 | 38.99 | 0.22 | 0.57 | 38.79 | 39.03 | 38.47 | 91 |
| 1721677800 | 38.77 | 0.45 | 1.17 | 38.71 | 39.13 | 38.71 | 276 |
| 1721420760 | 38.32 | -0.83 | -2.12 | 38.32 | 38.32 | 38.32 | 6 |
| 1721334360 | 39.15 | 0.84 | 2.19 | 39.15 | 39.15 | 39.15 | 20 |
| 1721248020 | 38.31 | 0.39 | 1.03 | 38.729999 | 38.729999 | 38.31 | 86 |
| 1721161560 | 37.92 | -2.08 | -5.20 | 37.81 | 37.92 | 37.2 | 1469 |
| 1721075160 | 40 | -0.51 | -1.26 | 40.57 | 40.57 | 40 | 262 |
| 1720815960 | 40.51 | 0.16 | 0.40 | 40.119999 | 41.07 | 40.119999 | 904 |
| 1720729560 | 40.35 | 2.2 | 5.77 | 39.39 | 40.35 | 39.39 | 465 |
| 1720643220 | 38.15 | 0.37 | 0.98 | 38.15 | 38.15 | 38.15 | 10 |
| 1720556760 | 37.78 | -0.04 | -0.11 | 37.78 | 37.78 | 37.78 | 2 |
| 1720470360 | 37.82 | 0.78 | 2.11 | 37.25 | 37.89 | 37.25 | 473 |
| 1720211220 | 37.04 | 0.3 | 0.82 | 36.909999 | 37.45 | 36.909999 | 166 |
| 1720124820 | 36.74 | -0.46 | -1.24 | 36.74 | 36.74 | 36.74 | 50 |
| 1720038420 | 37.2 | -1.07 | -2.80 | 37.92 | 37.92 | 37.2 | 347 |
| 1719952020 | 38.27 | -0.31 | -0.80 | 37.979999 | 38.33 | 37.979999 | 233 |
| 1719865620 | 38.58 | -0.34 | -0.87 | 38.79 | 38.79 | 38.58 | 254 |
| 1719606420 | 38.92 | 0 | 0.00 | 38.92 | 38.92 | 38.92 | 0 |
| 1719520020 | 38.92 | 0.06 | 0.15 | 38.29 | 39.06 | 38.29 | 801 |
| 1719433620 | 38.86 | -0.13 | -0.33 | 38.94 | 38.94 | 38.86 | 120 |
| 1719347160 | 38.99 | 1.09 | 2.88 | 38.99 | 38.99 | 38.99 | 100 |
| 1719260820 | 37.9 | 0.72 | 1.94 | 37.9 | 37.9 | 37.89 | 241 |
| 1719001620 | 37.18 | 0.41 | 1.12 | 37.13 | 37.18 | 37.13 | 79 |
| 1718915160 | 36.77 | -0.56 | -1.50 | 37.25 | 37.26 | 36.77 | 178 |
| 1718828820 | 37.33 | -0.15 | -0.40 | 37.33 | 37.33 | 37.33 | 20 |
| 1718742360 | 37.479999 | -0.6 | -1.58 | 37.43 | 37.49 | 37.43 | 170 |
| 1718656020 | 38.08 | 1.1 | 2.97 | 38.08 | 38.08 | 38.08 | 133 |
| 1718396820 | 36.979999 | -1.11 | -2.91 | 37.1 | 37.1 | 36.979999 | 261 |
| 1718310420 | 38.09 | -1.12 | -2.86 | 38 | 38.09 | 37.57 | 163 |
| 1718224020 | 39.21 | 0.17 | 0.44 | 39.01 | 39.21 | 39.01 | 157 |
| 1718137620 | 39.04 | -1.08 | -2.69 | 39.51 | 39.51 | 39.04 | 55 |
| 1718051220 | 40.119999 | 0 | 0.00 | 40.119999 | 40.119999 | 40.119999 | 0 |
| 1717792020 | 40.119999 | -1.53 | -3.67 | 40.17 | 40.17 | 40.119999 | 3 |
| 1717705620 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1717619220 | 41.65 | 0.6 | 1.46 | 41.67 | 41.78 | 41.65 | 363 |
| 1717532820 | 41.049999 | 0.97 | 2.42 | 40.67 | 41.049999 | 40.67 | 15 |
| 1717446420 | 40.08 | 0.41 | 1.03 | 40.1 | 40.1 | 40.08 | 53 |
| 1717187220 | 39.67 | 0.64 | 1.64 | 39.95 | 39.95 | 39.67 | 229 |
| 1717100820 | 39.03 | 0.1 | 0.26 | 39 | 39.03 | 39 | 126 |
| 1717014420 | 38.93 | -0.87 | -2.19 | 39.31 | 39.44 | 38.93 | 479 |
| 1716928020 | 39.799999 | 0.13 | 0.33 | 39.76 | 39.799999 | 39.36 | 260 |
| 1716841560 | 39.67 | -0.48 | -1.20 | 40.049999 | 40.049999 | 39.67 | 226 |
| 1716582420 | 40.15 | 1.29 | 3.32 | 39.96 | 40.15 | 39.52 | 106 |
| 1716496020 | 38.86 | -0.25 | -0.64 | 39.38 | 39.38 | 38.86 | 374 |
| 1716409620 | 39.11 | -0.13 | -0.33 | 38.79 | 39.11 | 38.79 | 50 |
| 1716323160 | 39.24 | 0.16 | 0.41 | 39.28 | 39.28 | 39.24 | 102 |
| 1716236760 | 39.08 | -1.06 | -2.64 | 39.08 | 39.08 | 39.08 | 2 |
| 1715977620 | 40.14 | -0.22 | -0.55 | 40.19 | 40.19 | 39.72 | 203 |
| 1715891220 | 40.36 | -0.64 | -1.56 | 41.06 | 41.06 | 40.36 | 53 |
| 1715804820 | 41 | 0.32 | 0.79 | 40.99 | 41 | 40.99 | 100 |
| 1715718420 | 40.68 | 0.49 | 1.22 | 40.68 | 40.68 | 40.68 | 3 |
| 1715631960 | 40.19 | -0.4 | -0.99 | 40.479999 | 40.729999 | 40.19 | 286 |
| 1715372820 | 40.59 | 0.85 | 2.14 | 40.59 | 40.59 | 40.59 | 30 |
| 1715286420 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 1 |
| 1715200020 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
| 1715113620 | 39.74 | 0.38 | 0.97 | 39.5 | 39.909999 | 39.39 | 249 |
| 1715027220 | 39.36 | -0.19 | -0.48 | 39.5 | 39.5 | 39.11 | 333 |
| 1714768020 | 39.549999 | 0.09 | 0.23 | 39.63 | 39.63 | 39.14 | 791 |
| 1714681560 | 39.46 | 1.2 | 3.14 | 39.52 | 39.52 | 39.2 | 258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
