eole Inc. (TYO:2334)
Japan · Delayed Price · Currency is JPY 547.00
-5.00 (-0.91%)
Aug 18, 2026, 3:30 PM JST
eole Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 550.00 | 572.00 | 537.00 | 547.00 | 547.00 | -0.91% | 1,316,400 |
| Aug 17, 2026 | 525.00 | 564.00 | 509.00 | 552.00 | 552.00 | 1.66% | 1,695,800 |
| Aug 14, 2026 | 554.00 | 554.00 | 534.00 | 543.00 | 543.00 | -1.81% | 755,500 |
| Aug 13, 2026 | 536.00 | 555.00 | 522.00 | 553.00 | 553.00 | 3.17% | 1,065,400 |
| Aug 12, 2026 | 521.00 | 546.00 | 516.00 | 536.00 | 536.00 | 3.08% | 747,300 |
| Aug 10, 2026 | 523.00 | 539.00 | 511.00 | 520.00 | 520.00 | - | 526,900 |
| Aug 7, 2026 | 525.00 | 541.00 | 519.00 | 520.00 | 520.00 | -1.52% | 698,800 |
| Aug 6, 2026 | 516.00 | 543.00 | 516.00 | 528.00 | 528.00 | 1.73% | 1,045,600 |
| Aug 5, 2026 | 516.00 | 530.00 | 511.00 | 519.00 | 519.00 | 2.37% | 1,069,700 |
| Aug 4, 2026 | 461.00 | 508.00 | 460.00 | 507.00 | 507.00 | 9.27% | 1,171,200 |
| Aug 3, 2026 | 450.00 | 466.00 | 440.00 | 464.00 | 464.00 | 2.43% | 743,000 |
| Jul 31, 2026 | 464.00 | 468.00 | 447.00 | 453.00 | 453.00 | 1.12% | 755,800 |
| Jul 30, 2026 | 453.00 | 459.00 | 445.00 | 448.00 | 448.00 | -2.18% | 746,400 |
| Jul 29, 2026 | 481.00 | 488.00 | 446.00 | 458.00 | 458.00 | -4.58% | 1,634,700 |
| Jul 28, 2026 | 500.00 | 501.00 | 471.00 | 480.00 | 480.00 | -5.88% | 1,296,500 |
| Jul 27, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 754,300 |
| Jul 24, 2026 | 504.00 | 523.00 | 494.00 | 515.00 | 515.00 | 2.79% | 1,975,200 |
| Jul 23, 2026 | 498.00 | 503.00 | 487.00 | 501.00 | 501.00 | 0.20% | 606,500 |
| Jul 22, 2026 | 517.00 | 520.00 | 495.00 | 500.00 | 500.00 | -1.57% | 952,100 |
| Jul 21, 2026 | 500.00 | 518.00 | 498.00 | 508.00 | 508.00 | 0.59% | 640,600 |
| Jul 17, 2026 | 541.00 | 543.00 | 488.00 | 505.00 | 505.00 | -8.35% | 2,527,000 |
| Jul 16, 2026 | 551.00 | 556.00 | 540.00 | 551.00 | 551.00 | -1.25% | 557,400 |
| Jul 15, 2026 | 538.00 | 558.00 | 529.00 | 558.00 | 558.00 | 2.95% | 908,800 |
| Jul 14, 2026 | 542.00 | 546.00 | 527.00 | 542.00 | 542.00 | -1.63% | 1,126,000 |
| Jul 13, 2026 | 557.00 | 564.00 | 538.00 | 551.00 | 551.00 | 0.73% | 1,074,400 |
| Jul 10, 2026 | 555.00 | 555.00 | 540.00 | 547.00 | 547.00 | -1.44% | 1,066,500 |
| Jul 9, 2026 | 559.00 | 566.00 | 534.00 | 555.00 | 555.00 | -0.89% | 1,638,700 |
| Jul 8, 2026 | 590.00 | 590.00 | 557.00 | 560.00 | 560.00 | -5.41% | 2,288,600 |
| Jul 7, 2026 | 625.00 | 630.00 | 589.00 | 592.00 | 592.00 | -6.62% | 2,643,300 |
| Jul 6, 2026 | 603.00 | 652.00 | 570.00 | 634.00 | 634.00 | 3.93% | 5,662,300 |
| Jul 3, 2026 | 599.00 | 622.00 | 594.00 | 610.00 | 610.00 | 2.18% | 1,782,400 |
| Jul 2, 2026 | 579.00 | 614.00 | 555.00 | 597.00 | 597.00 | 3.11% | 2,134,700 |
| Jul 1, 2026 | 608.00 | 610.00 | 576.00 | 579.00 | 579.00 | -3.98% | 1,104,900 |
| Jun 30, 2026 | 590.00 | 603.00 | 578.00 | 603.00 | 603.00 | 2.20% | 1,067,200 |
| Jun 29, 2026 | 607.00 | 615.00 | 563.00 | 590.00 | 590.00 | -2.64% | 1,706,200 |
| Jun 26, 2026 | 596.00 | 606.00 | 575.00 | 606.00 | 606.00 | - | 1,466,100 |
| Jun 25, 2026 | 638.00 | 638.00 | 592.00 | 606.00 | 606.00 | -2.88% | 2,179,900 |
| Jun 24, 2026 | 623.00 | 636.00 | 606.00 | 624.00 | 624.00 | 0.65% | 1,985,900 |
| Jun 23, 2026 | 670.00 | 683.00 | 608.00 | 620.00 | 620.00 | -8.69% | 3,489,000 |
| Jun 22, 2026 | 610.00 | 688.00 | 608.00 | 679.00 | 679.00 | 9.69% | 5,271,100 |
| Jun 19, 2026 | 671.00 | 685.00 | 611.00 | 619.00 | 619.00 | -7.89% | 6,431,300 |
| Jun 18, 2026 | 592.00 | 672.00 | 584.00 | 672.00 | 672.00 | 17.48% | 8,050,900 |
| Jun 17, 2026 | 572.00 | 586.00 | 555.00 | 572.00 | 572.00 | 0.35% | 1,770,900 |
| Jun 16, 2026 | 555.00 | 574.00 | 525.00 | 570.00 | 570.00 | 4.40% | 2,210,800 |
| Jun 15, 2026 | 547.00 | 577.00 | 542.00 | 546.00 | 546.00 | -1.97% | 2,182,300 |
| Jun 12, 2026 | 574.00 | 583.00 | 542.00 | 557.00 | 557.00 | -1.24% | 2,906,300 |
| Jun 11, 2026 | 553.00 | 583.00 | 527.00 | 564.00 | 564.00 | -1.05% | 3,026,300 |
| Jun 10, 2026 | 631.00 | 662.00 | 559.00 | 570.00 | 570.00 | -8.36% | 5,067,400 |
| Jun 9, 2026 | 593.00 | 633.00 | 572.00 | 622.00 | 622.00 | 7.99% | 3,973,100 |
| Jun 8, 2026 | 606.00 | 617.00 | 569.00 | 576.00 | 576.00 | -12.86% | 5,669,400 |