Early Age Co., Ltd. (TYO:3248)
Japan · Delayed Price · Currency is JPY 879.00
-3.00 (-0.34%)
Oct 22, 2026, 1:55 PM JST
Early Age Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 880.00 | 880.00 | 873.00 | 879.00 | 879.00 | -0.34% | 2,800 |
| Oct 21, 2026 | 878.00 | 884.00 | 877.00 | 882.00 | 882.00 | -0.11% | 2,100 |
| Oct 20, 2026 | 882.00 | 883.00 | 876.00 | 883.00 | 883.00 | 0.91% | 3,800 |
| Oct 19, 2026 | 876.00 | 884.00 | 871.00 | 875.00 | 875.00 | -0.23% | 3,500 |
| Oct 16, 2026 | 880.00 | 883.00 | 874.00 | 877.00 | 877.00 | -0.34% | 3,500 |
| Oct 15, 2026 | 886.00 | 892.00 | 868.00 | 880.00 | 880.00 | -0.68% | 8,300 |
| Oct 14, 2026 | 892.00 | 892.00 | 885.00 | 886.00 | 886.00 | -0.56% | 1,100 |
| Oct 13, 2026 | 890.00 | 893.00 | 884.00 | 891.00 | 891.00 | 0.11% | 3,200 |
| Oct 9, 2026 | 891.00 | 893.00 | 890.00 | 890.00 | 890.00 | -0.22% | 900 |
| Oct 8, 2026 | 891.00 | 892.00 | 889.00 | 892.00 | 892.00 | - | 700 |
| Oct 7, 2026 | 881.00 | 892.00 | 881.00 | 892.00 | 892.00 | 0.34% | 1,300 |
| Oct 6, 2026 | 876.00 | 889.00 | 876.00 | 889.00 | 889.00 | 0.91% | 2,500 |
| Oct 5, 2026 | 879.00 | 885.00 | 876.00 | 881.00 | 881.00 | 0.11% | 4,500 |
| Oct 2, 2026 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | -1.01% | 1,500 |
| Oct 1, 2026 | 890.00 | 890.00 | 886.00 | 889.00 | 889.00 | -0.11% | 5,400 |
| Sep 30, 2026 | 893.00 | 893.00 | 889.00 | 890.00 | 890.00 | -0.22% | 4,900 |
| Sep 29, 2026 | 890.00 | 895.00 | 888.00 | 892.00 | 892.00 | -0.11% | 6,500 |
| Sep 28, 2026 | 889.00 | 893.00 | 884.00 | 893.00 | 893.00 | 0.56% | 4,300 |
| Sep 25, 2026 | 892.00 | 892.00 | 888.00 | 888.00 | 888.00 | -0.22% | 1,600 |
| Sep 24, 2026 | 892.00 | 892.00 | 888.00 | 890.00 | 890.00 | -0.56% | 2,700 |
| Sep 18, 2026 | 889.00 | 897.00 | 887.00 | 895.00 | 895.00 | 0.34% | 3,200 |
| Sep 17, 2026 | 895.00 | 895.00 | 887.00 | 892.00 | 892.00 | -0.34% | 2,800 |
| Sep 16, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | -0.22% | 600 |
| Sep 15, 2026 | 889.00 | 897.00 | 880.00 | 897.00 | 897.00 | 0.90% | 11,500 |
| Sep 14, 2026 | 884.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.57% | 200 |
| Sep 11, 2026 | 892.00 | 892.00 | 884.00 | 884.00 | 884.00 | -0.23% | 900 |
| Sep 10, 2026 | 893.00 | 894.00 | 886.00 | 886.00 | 886.00 | -0.23% | 3,300 |
| Sep 9, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -0.11% | 600 |
| Sep 8, 2026 | 893.00 | 893.00 | 887.00 | 889.00 | 889.00 | 0.34% | 500 |
| Sep 7, 2026 | 890.00 | 896.00 | 886.00 | 886.00 | 886.00 | -1.23% | 2,100 |
| Sep 4, 2026 | 885.00 | 897.00 | 885.00 | 897.00 | 897.00 | 1.13% | 2,200 |
| Sep 3, 2026 | 888.00 | 888.00 | 887.00 | 887.00 | 887.00 | -0.11% | 200 |
| Sep 2, 2026 | 892.00 | 892.00 | 887.00 | 888.00 | 888.00 | -0.34% | 500 |
| Sep 1, 2026 | 894.00 | 894.00 | 891.00 | 891.00 | 891.00 | -0.22% | 700 |
| Aug 31, 2026 | 893.00 | 893.00 | 886.00 | 893.00 | 893.00 | 0.45% | 1,700 |
| Aug 28, 2026 | 885.00 | 889.00 | 885.00 | 889.00 | 889.00 | 0.79% | 1,300 |
| Aug 27, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | 500 |
| Aug 26, 2026 | 885.00 | 885.00 | 880.00 | 882.00 | 882.00 | - | 300 |
| Aug 25, 2026 | 883.00 | 885.00 | 882.00 | 882.00 | 882.00 | - | 700 |
| Aug 24, 2026 | 889.00 | 889.00 | 882.00 | 882.00 | 882.00 | -0.79% | 600 |
| Aug 20, 2026 | 882.00 | 890.00 | 880.00 | 889.00 | 889.00 | 0.45% | 600 |
| Aug 19, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | 200 |
| Aug 18, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.23% | 300 |
| Aug 17, 2026 | 885.00 | 888.00 | 884.00 | 888.00 | 888.00 | 0.34% | 1,100 |
| Aug 14, 2026 | 879.00 | 885.00 | 879.00 | 885.00 | 885.00 | 0.34% | 1,100 |
| Aug 13, 2026 | 881.00 | 882.00 | 880.00 | 882.00 | 882.00 | 0.46% | 700 |
| Aug 12, 2026 | 881.00 | 884.00 | 878.00 | 878.00 | 878.00 | -1.13% | 400 |
| Aug 10, 2026 | 883.00 | 888.00 | 880.00 | 888.00 | 888.00 | 0.34% | 1,300 |
| Aug 7, 2026 | 878.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.45% | 700 |
| Aug 6, 2026 | 883.00 | 883.00 | 880.00 | 881.00 | 881.00 | -0.79% | 2,600 |