Early Age Co., Ltd. (TYO:3248)
Japan · Delayed Price · Currency is JPY 880.00
-8.00 (-0.90%)
Aug 6, 2026, 1:52 PM JST
Early Age Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 883.00 | 883.00 | 880.00 | 880.00 | - | -0.90% | 1,900 |
| Aug 5, 2026 | 890.00 | 890.00 | 888.00 | 888.00 | 888.00 | 0.11% | 700 |
| Aug 4, 2026 | 891.00 | 891.00 | 887.00 | 887.00 | 887.00 | -0.22% | 600 |
| Aug 3, 2026 | 895.00 | 895.00 | 885.00 | 889.00 | 889.00 | -0.56% | 1,400 |
| Jul 31, 2026 | 893.00 | 894.00 | 884.00 | 894.00 | 894.00 | 1.36% | 2,300 |
| Jul 30, 2026 | 892.00 | 894.00 | 882.00 | 882.00 | 882.00 | -1.12% | 1,700 |
| Jul 29, 2026 | 890.00 | 892.00 | 884.00 | 892.00 | 892.00 | 1.25% | 1,600 |
| Jul 28, 2026 | 892.00 | 892.00 | 881.00 | 881.00 | 881.00 | -1.23% | 1,300 |
| Jul 27, 2026 | 889.00 | 892.00 | 882.00 | 892.00 | 892.00 | 1.48% | 3,000 |
| Jul 24, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.45% | 700 |
| Jul 23, 2026 | 888.00 | 891.00 | 880.00 | 883.00 | 883.00 | -0.67% | 2,300 |
| Jul 22, 2026 | 872.00 | 889.00 | 840.00 | 889.00 | 889.00 | 2.18% | 6,000 |
| Jul 21, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.23% | 100 |
| Jul 17, 2026 | 872.00 | 872.00 | 867.00 | 868.00 | 868.00 | - | 300 |
| Jul 16, 2026 | 869.00 | 871.00 | 868.00 | 868.00 | 868.00 | -0.23% | 600 |
| Jul 15, 2026 | 876.00 | 876.00 | 868.00 | 870.00 | 870.00 | 0.23% | 800 |
| Jul 14, 2026 | 878.00 | 880.00 | 867.00 | 868.00 | 868.00 | -0.57% | 1,400 |
| Jul 13, 2026 | 865.00 | 873.00 | 865.00 | 873.00 | 873.00 | 0.92% | 1,800 |
| Jul 10, 2026 | 864.00 | 865.00 | 864.00 | 865.00 | 865.00 | 0.12% | 700 |
| Jul 9, 2026 | 865.00 | 867.00 | 864.00 | 864.00 | 864.00 | -1.03% | 2,900 |
| Jul 8, 2026 | 873.00 | 873.00 | 865.00 | 873.00 | 873.00 | 0.69% | 500 |
| Jul 7, 2026 | 866.00 | 874.00 | 866.00 | 867.00 | 867.00 | -0.23% | 700 |
| Jul 6, 2026 | 859.00 | 869.00 | 857.00 | 869.00 | 869.00 | 1.05% | 800 |
| Jul 3, 2026 | 851.00 | 870.00 | 851.00 | 860.00 | 860.00 | 1.06% | 1,900 |
| Jul 2, 2026 | 879.00 | 879.00 | 844.00 | 851.00 | 851.00 | -2.96% | 6,900 |
| Jul 1, 2026 | 865.00 | 877.00 | 865.00 | 877.00 | 877.00 | 2.93% | 700 |
| Jun 30, 2026 | 859.00 | 859.00 | 852.00 | 852.00 | 852.00 | -0.93% | 900 |
| Jun 29, 2026 | 860.00 | 861.00 | 860.00 | 860.00 | 860.00 | - | 3,400 |
| Jun 26, 2026 | 856.00 | 860.00 | 856.00 | 860.00 | 860.00 | 0.47% | 700 |
| Jun 25, 2026 | 872.00 | 872.00 | 852.00 | 856.00 | 856.00 | -0.58% | 1,100 |
| Jun 24, 2026 | 863.00 | 863.00 | 861.00 | 861.00 | 861.00 | 0.70% | 300 |
| Jun 23, 2026 | 858.00 | 858.00 | 855.00 | 855.00 | 855.00 | -0.81% | 900 |
| Jun 22, 2026 | 863.00 | 863.00 | 855.00 | 862.00 | 862.00 | -0.58% | 600 |
| Jun 19, 2026 | 868.00 | 868.00 | 861.00 | 867.00 | 867.00 | -0.46% | 800 |
| Jun 18, 2026 | 866.00 | 871.00 | 865.00 | 871.00 | 871.00 | 0.35% | 1,100 |
| Jun 17, 2026 | 864.00 | 876.00 | 864.00 | 868.00 | 868.00 | 0.58% | 400 |
| Jun 16, 2026 | 857.00 | 863.00 | 857.00 | 863.00 | 863.00 | 0.82% | 300 |
| Jun 15, 2026 | 850.00 | 862.00 | 850.00 | 856.00 | 856.00 | 1.18% | 2,700 |
| Jun 12, 2026 | 847.00 | 872.00 | 846.00 | 846.00 | 846.00 | -0.12% | 3,800 |
| Jun 11, 2026 | 859.00 | 879.00 | 847.00 | 847.00 | 847.00 | -2.53% | 3,600 |
| Jun 10, 2026 | 878.00 | 878.00 | 864.00 | 869.00 | 869.00 | -1.14% | 2,200 |
| Jun 9, 2026 | 884.00 | 884.00 | 865.00 | 879.00 | 879.00 | 0.11% | 900 |
| Jun 8, 2026 | 878.00 | 878.00 | 861.00 | 878.00 | 878.00 | -1.68% | 1,100 |
| Jun 5, 2026 | 855.00 | 893.00 | 854.00 | 893.00 | 893.00 | 3.48% | 2,200 |
| Jun 4, 2026 | 862.00 | 863.00 | 862.00 | 863.00 | 863.00 | 0.12% | 500 |
| Jun 3, 2026 | 868.00 | 868.00 | 843.00 | 862.00 | 862.00 | 0.58% | 2,100 |
| Jun 2, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - | 200 |
| Jun 1, 2026 | 863.00 | 863.00 | 845.00 | 857.00 | 857.00 | -0.46% | 2,300 |
| May 29, 2026 | 861.00 | 862.00 | 860.00 | 861.00 | 861.00 | 0.12% | 500 |
| May 28, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.81% | 700 |