eole Inc. (TYO:2334)
Japan · Delayed Price · Currency is JPY 470.00
+10.00 (2.17%)
Nov 6, 2026, 3:30 PM JST
eole Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 396.00 | 475.00 | 396.00 | 470.00 | 470.00 | 2.17% | 2,724,700 |
| Nov 5, 2026 | 471.00 | 479.00 | 454.00 | 460.00 | 460.00 | -0.65% | 751,400 |
| Nov 4, 2026 | 488.00 | 489.00 | 443.00 | 463.00 | 463.00 | -3.94% | 1,484,900 |
| Nov 2, 2026 | 483.00 | 485.00 | 470.00 | 482.00 | 482.00 | -1.83% | 561,300 |
| Oct 30, 2026 | 478.00 | 494.00 | 475.00 | 491.00 | 491.00 | 1.87% | 885,100 |
| Oct 29, 2026 | 493.00 | 499.00 | 478.00 | 482.00 | 482.00 | -2.23% | 1,282,600 |
| Oct 28, 2026 | 509.00 | 520.00 | 483.00 | 493.00 | 493.00 | -5.01% | 2,428,800 |
| Oct 27, 2026 | 494.00 | 530.00 | 492.00 | 519.00 | 519.00 | 6.57% | 1,166,500 |
| Oct 26, 2026 | 485.00 | 499.00 | 477.00 | 487.00 | 487.00 | -1.02% | 766,700 |
| Oct 23, 2026 | 488.00 | 500.00 | 461.00 | 492.00 | 492.00 | -3.91% | 2,373,900 |
| Oct 22, 2026 | 558.00 | 558.00 | 512.00 | 512.00 | 512.00 | -5.54% | 2,927,500 |
| Oct 21, 2026 | 550.00 | 563.00 | 538.00 | 542.00 | 542.00 | 0.18% | 781,900 |
| Oct 20, 2026 | 567.00 | 567.00 | 534.00 | 541.00 | 541.00 | -3.74% | 966,300 |
| Oct 19, 2026 | 550.00 | 572.00 | 524.00 | 562.00 | 562.00 | -0.71% | 1,217,600 |
| Oct 16, 2026 | 574.00 | 579.00 | 542.00 | 566.00 | 566.00 | 1.43% | 1,130,700 |
| Oct 15, 2026 | 568.00 | 575.00 | 553.00 | 558.00 | 558.00 | -4.12% | 1,255,100 |
| Oct 14, 2026 | 578.00 | 593.00 | 577.00 | 582.00 | 582.00 | 0.52% | 647,600 |
| Oct 13, 2026 | 578.00 | 583.00 | 572.00 | 579.00 | 579.00 | -1.36% | 327,700 |
| Oct 9, 2026 | 566.00 | 590.00 | 565.00 | 587.00 | 587.00 | 3.35% | 934,400 |
| Oct 8, 2026 | 580.00 | 581.00 | 566.00 | 568.00 | 568.00 | -3.73% | 713,700 |
| Oct 7, 2026 | 583.00 | 592.00 | 575.00 | 590.00 | 590.00 | 0.51% | 616,000 |
| Oct 6, 2026 | 583.00 | 596.00 | 581.00 | 587.00 | 587.00 | 1.03% | 780,600 |
| Oct 5, 2026 | 570.00 | 590.00 | 564.00 | 581.00 | 581.00 | 2.11% | 822,300 |
| Oct 2, 2026 | 563.00 | 575.00 | 552.00 | 569.00 | 569.00 | 0.35% | 688,700 |
| Oct 1, 2026 | 553.00 | 573.00 | 546.00 | 567.00 | 567.00 | 2.53% | 687,300 |
| Sep 30, 2026 | 543.00 | 556.00 | 538.00 | 553.00 | 553.00 | 1.10% | 731,900 |
| Sep 29, 2026 | 585.00 | 595.00 | 542.00 | 547.00 | 547.00 | -6.50% | 1,299,800 |
| Sep 28, 2026 | 573.00 | 585.00 | 568.00 | 585.00 | 585.00 | 1.92% | 518,000 |
| Sep 25, 2026 | 584.00 | 584.00 | 570.00 | 574.00 | 574.00 | -1.88% | 643,700 |
| Sep 24, 2026 | 589.00 | 602.00 | 582.00 | 585.00 | 585.00 | -0.51% | 782,500 |
| Sep 18, 2026 | 588.00 | 596.00 | 575.00 | 588.00 | 588.00 | 1.03% | 897,400 |
| Sep 17, 2026 | 577.00 | 582.00 | 575.00 | 582.00 | 582.00 | 1.04% | 379,000 |
| Sep 16, 2026 | 589.00 | 589.00 | 567.00 | 576.00 | 576.00 | -2.21% | 533,700 |
| Sep 15, 2026 | 577.00 | 598.00 | 569.00 | 589.00 | 589.00 | 0.86% | 789,400 |
| Sep 14, 2026 | 554.00 | 584.00 | 554.00 | 584.00 | 584.00 | 1.74% | 482,500 |
| Sep 11, 2026 | 570.00 | 581.00 | 564.00 | 574.00 | 574.00 | -1.20% | 517,000 |
| Sep 10, 2026 | 558.00 | 583.00 | 554.00 | 581.00 | 581.00 | 3.94% | 680,900 |
| Sep 9, 2026 | 567.00 | 570.00 | 552.00 | 559.00 | 559.00 | -2.78% | 1,046,700 |
| Sep 8, 2026 | 588.00 | 605.00 | 572.00 | 575.00 | 575.00 | -3.04% | 1,015,300 |
| Sep 7, 2026 | 572.00 | 602.00 | 568.00 | 593.00 | 593.00 | 3.31% | 1,187,300 |
| Sep 4, 2026 | 565.00 | 584.00 | 564.00 | 574.00 | 574.00 | 1.59% | 1,040,300 |
| Sep 3, 2026 | 555.00 | 566.00 | 548.00 | 565.00 | 565.00 | 2.54% | 778,700 |
| Sep 2, 2026 | 545.00 | 553.00 | 538.00 | 551.00 | 551.00 | -0.72% | 516,400 |
| Sep 1, 2026 | 569.00 | 574.00 | 537.00 | 555.00 | 555.00 | -2.97% | 1,809,800 |
| Aug 31, 2026 | 565.00 | 577.00 | 554.00 | 572.00 | 572.00 | -0.35% | 883,300 |
| Aug 28, 2026 | 560.00 | 575.00 | 549.00 | 574.00 | 574.00 | 1.59% | 986,400 |
| Aug 27, 2026 | 549.00 | 574.00 | 543.00 | 565.00 | 565.00 | 4.63% | 1,636,800 |
| Aug 26, 2026 | 553.00 | 553.00 | 527.00 | 540.00 | 540.00 | -1.64% | 1,074,000 |
| Aug 25, 2026 | 501.00 | 552.00 | 493.00 | 549.00 | 549.00 | 8.71% | 2,222,800 |
| Aug 24, 2026 | 513.00 | 533.00 | 504.00 | 505.00 | 505.00 | -0.59% | 1,434,100 |