Eisai Co., Ltd.
ESAIYOTCHealthcare● Active
$5.90
+$0.10(+1.72%)
Market Cap$6.7B
P/E Ratio—
52W High$9.22
52W Low$5.78
Eisai Co., Ltd.（ESAIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esaiy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.00
Jun 9, 2023
-71.9% from here
5-Year Low5Y
$5.78
Jun 5, 2026
+2.1% from low
IPO Priceadj.
$15.52
Feb 2, 2023
-62.0% since IPO
1 Year Ago
$6.88
Jun 9, 2025
-14.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESAIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.95 | $5.96 | $5.86 | $5.90 | $5.90 | 487K | -0.84% |
| Jun 5, 2026 | $5.79 | $5.86 | $5.78 | $5.80 | $5.80 | 321K | +0.17% |
| Jun 4, 2026 | $5.93 | $5.97 | $5.92 | $5.92 | $5.92 | 353K | -0.17% |
| Jun 3, 2026 | $5.83 | $5.83 | $5.78 | $5.78 | $5.78 | 321K | -0.86% |
| Jun 2, 2026 | $5.92 | $5.95 | $5.91 | $5.91 | $5.91 | 548K | -0.17% |
| Jun 1, 2026 | $6.18 | $6.18 | $5.87 | $5.88 | $5.88 | 521K | -4.85% |
| May 29, 2026 | $6.01 | $6.20 | $6.01 | $6.15 | $6.15 | 366K | +2.33% |
| May 28, 2026 | $6.10 | $6.12 | $6.01 | $6.09 | $6.09 | 565K | -0.16% |
| May 27, 2026 | $6.34 | $6.35 | $6.27 | $6.27 | $6.27 | 316K | -1.10% |
| May 26, 2026 | $6.49 | $6.49 | $6.17 | $6.18 | $6.18 | 166K | -4.78% |
| May 22, 2026 | $6.48 | $6.59 | $6.45 | $6.50 | $6.50 | 141K | +0.31% |
| May 21, 2026 | $6.69 | $6.69 | $6.57 | $6.66 | $6.66 | 312K | -0.45% |
| May 20, 2026 | $6.65 | $6.71 | $6.62 | $6.70 | $6.70 | 189K | +0.75% |
| May 19, 2026 | $6.90 | $7.01 | $6.90 | $6.95 | $6.95 | 128K | +0.72% |
| May 18, 2026 | $6.96 | $7.00 | $6.92 | $6.95 | $6.95 | 154K | -0.14% |
| May 15, 2026 | $7.45 | $7.45 | $7.09 | $7.18 | $7.18 | 57K | -3.62% |
| May 14, 2026 | $7.42 | $7.47 | $7.40 | $7.44 | $7.44 | 120K | +0.27% |
| May 13, 2026 | $7.39 | $7.45 | $7.38 | $7.43 | $7.43 | 85K | +0.54% |
| May 12, 2026 | $7.34 | $7.38 | $7.30 | $7.38 | $7.38 | 87K | +0.54% |
| May 11, 2026 | $7.39 | $7.41 | $7.37 | $7.37 | $7.37 | 142K | -0.27% |
Showing 1–20 of 839 records
Annual Stock Price Performance · ESAIY
Jan 1 → Dec 31 · 4 years2026-20.6%$7.43 → $5.90
-20.6%
2025+5.4%$7.00 → $7.38
+5.4%
2024-46.3%$12.55 → $6.74
-46.3%
2023-20.1%$15.53 → $12.41
-20.1%
Best Year2025 · +5.4%
Worst Year2024 · -46.3%
Positive Years1 / 4
Avg Annual Return-20.4%
4Y Total Return-62.0%
4Y CAGR~-21.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ESAIY?
If you invested $1,000 in ESAIY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$380
Total Return-62.0%
CAGR~-27.6% / yr
Profit$-620
Based on Feb 2, 2023 · $15.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eisai Co., Ltd.（ESAIY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $5.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESAIY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESAIY 历史股价FMP 日线复权 OHLCV