eole Inc. (TYO:2334)
Japan · Delayed Price · Currency is JPY 4,820.00
-130.00 (-2.63%)
Oct 2, 2025, 3:30 PM JST
eole Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,915.00 | 5,290.00 | 4,765.00 | 4,820.00 | 4,820.00 | -2.63% | 506,700 |
| Oct 1, 2025 | 5,360.00 | 5,570.00 | 4,855.00 | 4,950.00 | 4,950.00 | -4.99% | 769,600 |
| Sep 30, 2025 | 4,550.00 | 5,210.00 | 4,505.00 | 5,210.00 | 5,210.00 | 15.65% | 728,700 |
| Sep 29, 2025 | 4,500.00 | 4,580.00 | 4,060.00 | 4,505.00 | 4,505.00 | 4.89% | 641,900 |
| Sep 26, 2025 | 4,475.00 | 4,480.00 | 3,885.00 | 4,295.00 | 4,295.00 | -5.50% | 699,300 |
| Sep 25, 2025 | 5,100.00 | 5,130.00 | 4,410.00 | 4,545.00 | 4,545.00 | -10.53% | 372,300 |
| Sep 24, 2025 | 5,070.00 | 5,190.00 | 4,765.00 | 5,080.00 | 5,080.00 | -4.87% | 299,900 |
| Sep 22, 2025 | 5,670.00 | 5,730.00 | 5,220.00 | 5,340.00 | 5,340.00 | -6.32% | 325,700 |
| Sep 19, 2025 | 6,460.00 | 6,480.00 | 5,550.00 | 5,700.00 | 5,700.00 | -12.04% | 403,900 |
| Sep 18, 2025 | 6,440.00 | 6,900.00 | 6,420.00 | 6,480.00 | 6,480.00 | 2.05% | 325,300 |
| Sep 17, 2025 | 6,350.00 | 6,730.00 | 6,270.00 | 6,350.00 | 6,350.00 | -7.30% | 325,300 |
| Sep 16, 2025 | 5,800.00 | 6,900.00 | 5,620.00 | 6,850.00 | 6,850.00 | 16.10% | 441,300 |
| Sep 12, 2025 | 7,100.00 | 7,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -14.49% | 323,100 |
| Sep 11, 2025 | 6,840.00 | 7,100.00 | 6,450.00 | 6,900.00 | 6,900.00 | 0.88% | 323,100 |
| Sep 10, 2025 | 6,660.00 | 7,500.00 | 6,060.00 | 6,840.00 | 6,840.00 | -9.52% | 803,600 |
| Sep 9, 2025 | 7,870.00 | 7,960.00 | 7,260.00 | 7,560.00 | 7,560.00 | -3.94% | 372,900 |
| Sep 8, 2025 | 7,390.00 | 8,230.00 | 7,370.00 | 7,870.00 | 7,870.00 | 4.65% | 329,500 |
| Sep 5, 2025 | 7,970.00 | 7,980.00 | 7,080.00 | 7,520.00 | 7,520.00 | -7.39% | 379,700 |
| Sep 4, 2025 | 8,050.00 | 8,680.00 | 7,850.00 | 8,120.00 | 8,120.00 | 2.78% | 390,600 |
| Sep 3, 2025 | 8,160.00 | 8,250.00 | 7,520.00 | 7,900.00 | 7,900.00 | -4.93% | 416,400 |
| Sep 2, 2025 | 8,190.00 | 8,550.00 | 7,540.00 | 8,310.00 | 8,310.00 | 7.92% | 642,400 |
| Sep 1, 2025 | 6,630.00 | 7,700.00 | 6,560.00 | 7,700.00 | 7,700.00 | 14.93% | 301,800 |
| Aug 29, 2025 | 7,000.00 | 7,200.00 | 6,160.00 | 6,700.00 | 6,700.00 | -2.90% | 650,000 |
| Aug 28, 2025 | 6,300.00 | 6,900.00 | 5,770.00 | 6,900.00 | 6,900.00 | 3.29% | 730,800 |
| Aug 27, 2025 | 7,280.00 | 8,070.00 | 6,680.00 | 6,680.00 | 6,680.00 | -18.34% | 703,100 |
| Aug 26, 2025 | 9,830.00 | 9,900.00 | 8,180.00 | 8,180.00 | 8,180.00 | -15.50% | 293,700 |
| Aug 25, 2025 | 8,330.00 | 9,680.00 | 7,900.00 | 9,680.00 | 9,680.00 | 18.34% | 562,300 |
| Aug 22, 2025 | 8,400.00 | 8,800.00 | 7,850.00 | 8,180.00 | 8,180.00 | 8.34% | 517,900 |
| Aug 21, 2025 | 6,560.00 | 7,550.00 | 6,560.00 | 7,550.00 | 7,550.00 | 15.27% | 550,200 |
| Aug 20, 2025 | 5,710.00 | 6,730.00 | 5,580.00 | 6,550.00 | 6,550.00 | 13.72% | 475,800 |
| Aug 19, 2025 | 5,160.00 | 5,880.00 | 5,100.00 | 5,760.00 | 5,760.00 | 9.51% | 265,400 |
| Aug 18, 2025 | 5,340.00 | 5,430.00 | 4,955.00 | 5,260.00 | 5,260.00 | 0.38% | 227,600 |
| Aug 15, 2025 | 5,120.00 | 5,470.00 | 5,060.00 | 5,240.00 | 5,240.00 | 9.97% | 468,900 |
| Aug 14, 2025 | 4,610.00 | 4,835.00 | 4,500.00 | 4,765.00 | 4,765.00 | 3.36% | 264,500 |
| Aug 13, 2025 | 4,725.00 | 4,795.00 | 4,470.00 | 4,610.00 | 4,610.00 | -3.35% | 298,500 |
| Aug 12, 2025 | 4,540.00 | 4,775.00 | 4,430.00 | 4,770.00 | 4,770.00 | 3.92% | 277,800 |
| Aug 8, 2025 | 4,250.00 | 4,590.00 | 4,200.00 | 4,590.00 | 4,590.00 | 9.42% | 253,600 |
| Aug 7, 2025 | 3,970.00 | 4,225.00 | 3,900.00 | 4,195.00 | 4,195.00 | 6.34% | 278,200 |
| Aug 6, 2025 | 3,640.00 | 3,975.00 | 3,615.00 | 3,945.00 | 3,945.00 | 9.58% | 242,700 |
| Aug 5, 2025 | 3,870.00 | 3,930.00 | 3,590.00 | 3,600.00 | 3,600.00 | -6.49% | 193,400 |
| Aug 4, 2025 | 3,695.00 | 4,045.00 | 3,670.00 | 3,850.00 | 3,850.00 | 0.39% | 280,500 |
| Aug 1, 2025 | 3,630.00 | 3,975.00 | 3,570.00 | 3,835.00 | 3,835.00 | 3.65% | 363,600 |
| Jul 31, 2025 | 3,340.00 | 3,720.00 | 3,340.00 | 3,700.00 | 3,700.00 | 8.82% | 374,000 |
| Jul 30, 2025 | 3,400.00 | 3,825.00 | 3,250.00 | 3,400.00 | 3,400.00 | -2.02% | 595,100 |
| Jul 29, 2025 | 3,405.00 | 3,550.00 | 3,325.00 | 3,470.00 | 3,470.00 | 1.02% | 146,700 |
| Jul 28, 2025 | 3,225.00 | 3,580.00 | 3,185.00 | 3,435.00 | 3,435.00 | 7.34% | 278,000 |
| Jul 25, 2025 | 3,040.00 | 3,230.00 | 3,035.00 | 3,200.00 | 3,200.00 | 4.40% | 162,900 |
| Jul 24, 2025 | 3,235.00 | 3,350.00 | 3,050.00 | 3,065.00 | 3,065.00 | -5.26% | 291,500 |
| Jul 23, 2025 | 3,385.00 | 3,510.00 | 3,115.00 | 3,235.00 | 3,235.00 | -0.31% | 592,200 |
| Jul 22, 2025 | 3,180.00 | 3,335.00 | 3,155.00 | 3,245.00 | 3,245.00 | -0.92% | 159,200 |