Eisai Co., Ltd. ( ESALF) - Price History
Monthly price history for ESALF (Eisai Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $26.18 | $26.18 |
| June 2026 | $25 | $25 |
| May 2026 | $28 | $28 |
| April 2026 | $30 | $30 |
| March 2026 | $30 | $30 |
| February 2026 | $35 | $35 |
| January 2026 | $26.76 | $26.76 |
| December 2025 | $29.72 | $29.72 |
| November 2025 | $27.40 | $27.40 |
| October 2025 | $29.66 | $29.66 |
| September 2025 | $33.95 | $34.50 |
| August 2025 | $28.05 | $28.50 |
| July 2025 | $27.32 | $27.76 |
| June 2025 | $28.85 | $29.31 |
| May 2025 | $27.06 | $27.50 |
| April 2025 | $28.04 | $28.50 |
| March 2025 | $27.44 | $28.40 |
| February 2025 | $29.47 | $30.50 |
| January 2025 | $27.56 | $28.52 |
| December 2024 | $24.82 | $25.69 |
| November 2024 | $29.01 | $30.03 |
| October 2024 | $31.66 | $32.77 |
| September 2024 | $36.03 | $37.29 |
| August 2024 | $41.91 | $44.65 |
| July 2024 | $39.12 | $41.68 |
| June 2024 | $40.60 | $43.25 |
| May 2024 | $39.80 | $42.40 |
| April 2024 | $38.32 | $40.82 |
| March 2024 | $39.13 | $41.68 |
| February 2024 | $37.97 | $40.96 |
| January 2024 | $42.73 | $46.10 |
| December 2023 | $45.42 | $49 |
| November 2023 | $47.75 | $51.52 |
| October 2023 | $48.25 | $52.05 |
| September 2023 | $50.49 | $55.06 |
| August 2023 | $57.64 | $63.44 |
| July 2023 | $57.65 | $63.45 |
| June 2023 | $62.54 | $68.83 |
| May 2023 | $57.83 | $63.65 |
| April 2023 | $53.19 | $58.54 |
| March 2023 | $51.83 | $57.05 |
| February 2023 | $48.74 | $54.22 |
| January 2023 | $55.29 | $61.50 |
| December 2022 | $57.06 | $63.47 |
| November 2022 | $61.58 | $68.50 |
| October 2022 | $52.46 | $58.36 |
| September 2022 | $48.54 | $54 |
| August 2022 | $37.34 | $41.91 |
| July 2022 | $40.05 | $44.95 |
| June 2022 | $35.64 | $40 |
| May 2022 | $38.16 | $42.83 |
| April 2022 | $40 | $44.89 |
| March 2022 | $41.44 | $46.50 |
| February 2022 | $42.06 | $47.87 |
| January 2022 | $45.81 | $52.14 |
| December 2021 | $50.21 | $57.15 |
| November 2021 | $52.47 | $59.72 |
| October 2021 | $61.67 | $70.20 |
| September 2021 | $68.53 | $78 |
| August 2021 | $72.25 | $83 |
| July 2021 | $81.80 | $93.97 |
| June 2021 | $87.92 | $101 |
| May 2021 | $63.25 | $71.51 |
| April 2021 | $67.98 | $71.51 |
| March 2021 | $67.98 | $71.51 |
| February 2021 | $61.79 | $71.51 |
| January 2021 | $63.94 | $74 |
| December 2020 | $60.49 | $70 |
| November 2020 | $63.99 | $74.05 |
| October 2020 | $64.59 | $74.75 |
| September 2020 | $77.35 | $90.35 |
| August 2020 | $74.65 | $80.01 |
| July 2020 | $68.50 | $80.01 |
| June 2020 | $68.28 | $79.75 |
| May 2020 | $18.84 | $22 |
| April 2020 | $64.64 | $75.50 |
| March 2020 | $53.32 | $63 |
| February 2020 | $70.88 | $83.75 |
| January 2020 | $64.14 | $75.78 |
| December 2019 | $63.48 | $75 |
| November 2019 | $60.84 | $71.89 |
| October 2019 | $68.13 | $80.50 |
| September 2019 | $42.66 | $50.50 |
| August 2019 | $42.12 | $50.50 |
| July 2019 | $43.78 | $52.50 |
| June 2019 | $50.04 | $60 |
| May 2019 | $45.87 | $55 |
| April 2019 | $70.47 | $84.50 |
| March 2019 | $41.70 | $50 |
| February 2019 | $65 | $79 |
| January 2019 | $64.55 | $78.45 |
| December 2018 | $62.95 | $76.50 |
| November 2018 | $71.59 | $87 |
| October 2018 | $68.13 | $82.80 |
| September 2018 | $78.29 | $95.75 |
| August 2018 | $72.77 | $89 |
| July 2018 | $70.11 | $85.75 |
| June 2018 | $57.42 | $70.23 |
| May 2018 | $58.34 | $71.35 |
| April 2018 | $52.33 | $64 |
| March 2018 | $51.72 | $63.25 |
| February 2018 | $43.22 | $53.50 |
| January 2018 | $47.14 | $58.35 |
| December 2017 | $44.43 | $55 |
| November 2017 | $44.55 | $55.15 |
| October 2017 | $43.86 | $54.30 |
| September 2017 | $41.96 | $51.94 |
| August 2017 | $40.99 | $51.36 |
| July 2017 | $48.47 | $55 |
| June 2017 | $43.90 | $55 |
| May 2017 | $42.30 | $53 |
| April 2017 | $41.30 | $51.75 |
| March 2017 | $42.58 | $54.10 |
| February 2017 | $42.77 | $54.35 |
| January 2017 | $44.19 | $56.15 |
| December 2016 | $44.54 | $56.60 |
| November 2016 | $46 | $58.45 |
| October 2016 | $49.74 | $63.20 |
| September 2016 | $48.56 | $61.70 |
| August 2016 | $46.20 | $58.70 |
| July 2016 | $45.53 | $57.85 |
| June 2016 | $43.84 | $55.70 |
| May 2016 | $48.91 | $62.15 |
| April 2016 | $49.38 | $62.75 |
| March 2016 | $53.04 | $61 |
| February 2016 | $52.43 | $61 |
| January 2016 | $47.47 | $61 |
| December 2015 | $55.44 | $64.50 |
| November 2015 | $55.44 | $64.50 |
| October 2015 | $55.44 | $64.50 |
| September 2015 | $49.72 | $64.50 |
| August 2015 | $50.22 | $65.15 |
| July 2015 | $51.34 | $66.60 |
| June 2015 | $49.26 | $63.90 |
| May 2015 | $48.10 | $62.40 |
| April 2015 | $54.38 | $70.55 |
| March 2015 | $55 | $71.35 |
| February 2015 | $39.72 | $52 |
| January 2015 | $35.26 | $46.15 |
| December 2014 | $29.72 | $38.90 |
| November 2014 | $28 | $36.65 |
| October 2014 | $29.56 | $38.70 |
| September 2014 | $35.16 | $41.65 |
| August 2014 | $31.31 | $41.65 |
| July 2014 | $31.20 | $41.50 |
| June 2014 | $30.18 | $40.15 |
| May 2014 | $30.96 | $41.19 |
| April 2014 | $28.72 | $38.20 |
| March 2014 | $28.53 | $38.75 |
| February 2014 | $27.98 | $38 |
| January 2014 | $28.08 | $38.14 |
| December 2013 | $27.98 | $38 |
| November 2013 | $28.87 | $39.20 |
| October 2013 | $28.17 | $38.25 |
| September 2013 | $30.41 | $41.30 |
| August 2013 | $30.12 | $40.90 |
| July 2013 | $31.48 | $42.75 |
| June 2013 | $29.64 | $40.25 |
| May 2013 | $29.27 | $39.75 |
| April 2013 | $33.03 | $44.85 |
| March 2013 | $33.10 | $44.95 |
| February 2013 | $30.01 | $40.75 |
| January 2013 | $32.10 | $43.60 |
| December 2012 | $31 | $42.10 |
| November 2012 | $30.48 | $41.40 |
| October 2012 | $33.06 | $44.90 |
| September 2012 | $33.50 | $45.50 |
| August 2012 | $34.39 | $46.70 |
| July 2012 | $32 | $43.45 |
| June 2012 | $32.40 | $44 |
| May 2012 | $30.04 | $40.80 |
| April 2012 | $28.94 | $39.30 |
| March 2012 | $29.27 | $39.75 |
| February 2012 | $29.36 | $40.85 |
| January 2012 | $29.47 | $41 |
| December 2011 | $29.25 | $40.70 |
| November 2011 | $27.74 | $38.60 |
| October 2011 | $28.86 | $40.15 |
| September 2011 | $29.18 | $40.60 |
| August 2011 | $30.51 | $42.45 |
| July 2011 | $29.29 | $40.75 |
| June 2011 | $28.28 | $39.35 |
| May 2011 | $27.42 | $38.15 |
| April 2011 | $25.37 | $35.30 |
| March 2011 | $25.77 | $35.85 |
| February 2011 | $26.20 | $36.45 |
| January 2011 | $25.66 | $35.70 |
| December 2010 | $25.12 | $34.95 |
| November 2010 | $24.44 | $34 |
| September 2010 | $25.50 | $36.35 |
| August 2010 | $25.32 | $36.10 |
| July 2010 | $23.99 | $34.20 |
| June 2010 | $23.68 | $33.75 |
| May 2010 | $23.08 | $32.90 |
| April 2010 | $25.29 | $36.05 |
| March 2010 | $25.96 | $37 |
| November 2009 | $25.02 | $35.67 |
| September 2009 | $26.50 | $37.78 |
| August 2009 | $25.11 | $35.79 |
| July 2009 | $25.11 | $35.80 |
| June 2009 | $24.42 | $34.82 |
| May 2009 | $21.40 | $30.51 |
| April 2009 | $20.77 | $29.60 |
| March 2009 | $20.17 | $28.75 |
| January 2009 | $26.27 | $37.45 |
| December 2008 | $28.41 | $40.50 |
| October 2008 | $22.69 | $32.35 |
| September 2008 | $25.96 | $37 |
| July 2008 | $24.94 | $35.55 |
| June 2008 | $24.90 | $35.50 |
| May 2008 | $25.68 | $36.60 |
| February 2008 | $24.97 | $36.25 |
| January 2008 | $28.59 | $41.50 |
| December 2007 | $29.62 | $43 |
| November 2007 | $30.14 | $43.75 |
| October 2007 | $30.66 | $44.50 |
| September 2007 | $32.53 | $47.80 |
| August 2007 | $29.10 | $42.75 |
| July 2007 | $29.33 | $43.10 |
| June 2007 | $29.74 | $43.70 |
| May 2007 | $31.31 | $46 |
| April 2007 | $32.67 | $48 |
| March 2007 | $33.51 | $49.80 |
| December 2006 | $37.28 | $55.40 |
| March 2006 | $29.61 | $44.75 |
| December 2005 | $28.45 | $43 |
| November 2005 | $26.46 | $40 |
| July 2005 | $22.49 | $34.30 |
| June 2004 | $19.60 | $30.35 |
| May 2004 | $15.08 | $23.35 |
| April 2004 | $16.54 | $25.61 |
| March 2004 | $17.24 | $26.86 |
| February 2004 | $16.14 | $25.15 |
| January 2004 | $16.96 | $26.43 |
| December 2003 | $17.58 | $27.40 |
| November 2003 | $16.89 | $26.32 |
| August 2003 | $12.29 | $19.28 |
| July 2003 | $12.59 | $19.75 |
| May 2003 | $11.73 | $18.40 |
| February 2003 | $12.50 | $19.75 |
| January 2003 | $13.86 | $21.90 |
| October 2002 | $13.67 | $21.60 |
| September 2002 | $15.69 | $24.95 |
| July 2002 | $16.04 | $25.50 |
| May 2002 | $16.48 | $26.20 |
ESALF
Price: $26.18
52 week price:
Dividend Yield: 4.17%
5-year range yield:
Forward Dividend Yield: 3.89%
Payout Ratio: 132.31%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 0.86 USD
P/E Ratio: 32.56
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: Japan
Market Capitalization: 7.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 8.90%
DGR5: 3.87%
DGR10: 3.25%
DGR20: 7.31%