eole Inc. (TYO:2334)
Japan · Delayed Price · Currency is JPY 515.00
+28.00 (5.75%)
May 28, 2026, 3:30 PM JST
eole Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 503.00 | 535.00 | 486.00 | 515.00 | 515.00 | 5.75% | 4,020,200 |
| May 27, 2026 | 498.00 | 498.00 | 463.00 | 487.00 | 487.00 | -2.60% | 1,596,300 |
| May 26, 2026 | 494.00 | 512.00 | 492.00 | 500.00 | 500.00 | 1.21% | 1,124,300 |
| May 25, 2026 | 524.00 | 525.00 | 488.00 | 494.00 | 494.00 | -4.63% | 1,600,600 |
| May 22, 2026 | 511.00 | 529.00 | 478.00 | 518.00 | 518.00 | 0.19% | 2,262,200 |
| May 21, 2026 | 560.00 | 566.00 | 512.00 | 517.00 | 517.00 | -6.34% | 1,807,300 |
| May 20, 2026 | 566.00 | 571.00 | 541.00 | 552.00 | 552.00 | -3.16% | 1,282,600 |
| May 19, 2026 | 594.00 | 613.00 | 553.00 | 570.00 | 570.00 | -2.56% | 3,071,300 |
| May 18, 2026 | 570.00 | 589.00 | 513.00 | 585.00 | 585.00 | 7.73% | 3,890,700 |
| May 15, 2026 | 525.00 | 545.00 | 506.00 | 543.00 | 543.00 | 2.26% | 1,179,300 |
| May 14, 2026 | 561.00 | 567.00 | 516.00 | 531.00 | 531.00 | -5.18% | 2,397,100 |
| May 13, 2026 | 562.00 | 565.00 | 536.00 | 560.00 | 560.00 | -2.10% | 2,020,200 |
| May 12, 2026 | 558.00 | 608.00 | 555.00 | 572.00 | 572.00 | 1.96% | 5,831,300 |
| May 11, 2026 | 583.00 | 593.00 | 523.00 | 561.00 | 561.00 | 5.25% | 4,812,500 |
| May 8, 2026 | 538.00 | 559.00 | 513.00 | 533.00 | 533.00 | -0.37% | 3,696,600 |
| May 7, 2026 | 512.00 | 548.00 | 503.00 | 535.00 | 535.00 | 6.57% | 4,017,500 |
| May 1, 2026 | 504.00 | 528.00 | 477.00 | 502.00 | 502.00 | -0.40% | 5,755,000 |
| Apr 30, 2026 | 475.00 | 507.00 | 465.00 | 504.00 | 504.00 | 7.92% | 5,295,700 |
| Apr 28, 2026 | 428.00 | 472.00 | 427.00 | 467.00 | 467.00 | 9.62% | 4,471,600 |
| Apr 27, 2026 | 416.00 | 444.00 | 408.00 | 426.00 | 426.00 | 2.65% | 2,139,800 |
| Apr 24, 2026 | 423.00 | 429.00 | 410.00 | 415.00 | 415.00 | -1.89% | 1,176,000 |
| Apr 23, 2026 | 428.00 | 432.00 | 415.00 | 423.00 | 423.00 | -0.70% | 928,700 |
| Apr 22, 2026 | 428.00 | 443.00 | 417.00 | 426.00 | 426.00 | -0.70% | 1,685,200 |
| Apr 21, 2026 | 431.00 | 436.00 | 420.00 | 429.00 | 429.00 | -0.46% | 630,300 |
| Apr 20, 2026 | 427.00 | 452.00 | 415.00 | 431.00 | 431.00 | -0.23% | 1,886,200 |
| Apr 17, 2026 | 400.00 | 432.00 | 397.00 | 432.00 | 432.00 | 9.37% | 2,706,900 |
| Apr 16, 2026 | 383.00 | 402.00 | 383.00 | 395.00 | 395.00 | 2.60% | 469,200 |
| Apr 15, 2026 | 369.00 | 397.00 | 369.00 | 385.00 | 385.00 | -2.04% | 1,708,800 |
| Apr 14, 2026 | 394.00 | 401.00 | 380.00 | 393.00 | 393.00 | 0.77% | 833,900 |
| Apr 13, 2026 | 397.00 | 411.00 | 386.00 | 390.00 | 390.00 | -2.99% | 463,700 |
| Apr 10, 2026 | 404.00 | 415.00 | 390.00 | 402.00 | 402.00 | - | 1,716,500 |
| Apr 9, 2026 | 417.00 | 417.00 | 401.00 | 402.00 | 402.00 | -3.83% | 360,700 |
| Apr 8, 2026 | 411.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.70% | 424,600 |
| Apr 7, 2026 | 392.00 | 413.00 | 392.00 | 407.00 | 407.00 | 3.56% | 542,900 |
| Apr 6, 2026 | 405.00 | 405.00 | 387.00 | 393.00 | 393.00 | -2.96% | 480,600 |
| Apr 3, 2026 | 401.00 | 406.00 | 387.00 | 405.00 | 405.00 | -0.49% | 649,200 |
| Apr 2, 2026 | 415.00 | 417.00 | 400.00 | 407.00 | 407.00 | -1.93% | 718,500 |
| Apr 1, 2026 | 389.00 | 417.00 | 381.00 | 415.00 | 415.00 | 12.47% | 1,589,100 |
| Mar 31, 2026 | 370.00 | 378.00 | 367.00 | 369.00 | 369.00 | -1.60% | 285,200 |
| Mar 30, 2026 | 380.00 | 382.00 | 367.00 | 375.00 | 375.00 | -3.60% | 531,500 |
| Mar 27, 2026 | 374.00 | 392.00 | 368.00 | 389.00 | 389.00 | 1.04% | 659,900 |
| Mar 26, 2026 | 372.00 | 385.00 | 356.00 | 385.00 | 385.00 | 3.77% | 547,400 |
| Mar 25, 2026 | 361.00 | 378.00 | 360.00 | 371.00 | 371.00 | 3.06% | 444,000 |
| Mar 24, 2026 | 348.00 | 360.00 | 336.00 | 360.00 | 360.00 | 8.43% | 739,200 |
| Mar 23, 2026 | 348.00 | 348.00 | 328.00 | 332.00 | 332.00 | -10.03% | 931,800 |
| Mar 19, 2026 | 370.00 | 372.00 | 360.00 | 369.00 | 369.00 | -2.38% | 599,400 |
| Mar 18, 2026 | 375.00 | 381.00 | 373.00 | 378.00 | 378.00 | 0.80% | 438,400 |
| Mar 17, 2026 | 385.00 | 390.00 | 374.00 | 375.00 | 375.00 | -2.60% | 364,000 |
| Mar 16, 2026 | 390.00 | 391.00 | 380.00 | 385.00 | 385.00 | -1.53% | 301,700 |
| Mar 13, 2026 | 382.00 | 397.00 | 380.00 | 391.00 | 391.00 | 0.26% | 495,200 |