Early Age Co., Ltd. (TYO:3248)
Japan · Delayed Price · Currency is JPY 863.00
+1.00 (0.12%)
Jun 4, 2026, 1:42 PM JST
Early Age Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 862.00 | 863.00 | 862.00 | 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 |
| May 27, 2026 | 852.00 | 867.00 | 852.00 | 867.00 | 867.00 | 1.17% | 2,000 |
| May 26, 2026 | 847.00 | 857.00 | 847.00 | 857.00 | 857.00 | 1.42% | 1,300 |
| May 25, 2026 | 840.00 | 847.00 | 840.00 | 845.00 | 845.00 | 0.84% | 2,300 |
| May 22, 2026 | 837.00 | 849.00 | 835.00 | 838.00 | 838.00 | -0.24% | 2,000 |
| May 21, 2026 | 861.00 | 861.00 | 840.00 | 840.00 | 840.00 | -1.18% | 2,000 |
| May 20, 2026 | 855.00 | 861.00 | 850.00 | 850.00 | 850.00 | 0.12% | 98,200 |
| May 19, 2026 | 844.00 | 849.00 | 844.00 | 849.00 | 849.00 | 0.59% | 500 |
| May 18, 2026 | 843.00 | 844.00 | 843.00 | 844.00 | 844.00 | -0.12% | 400 |
| May 15, 2026 | 847.00 | 847.00 | 841.00 | 845.00 | 845.00 | -0.35% | 1,000 |
| May 14, 2026 | 843.00 | 849.00 | 842.00 | 848.00 | 848.00 | 0.24% | 1,100 |
| May 13, 2026 | 843.00 | 849.00 | 843.00 | 846.00 | 846.00 | 0.36% | 1,900 |
| May 12, 2026 | 848.00 | 849.00 | 843.00 | 843.00 | 843.00 | -0.59% | 1,800 |
| May 11, 2026 | 855.00 | 856.00 | 846.00 | 848.00 | 848.00 | -0.82% | 1,300 |
| May 8, 2026 | 846.00 | 855.00 | 846.00 | 855.00 | 855.00 | 0.35% | 6,700 |
| May 7, 2026 | 851.00 | 862.00 | 844.00 | 852.00 | 852.00 | 0.12% | 5,100 |
| May 1, 2026 | 845.00 | 851.00 | 845.00 | 851.00 | 851.00 | -0.35% | 1,900 |
| Apr 30, 2026 | 844.00 | 854.00 | 844.00 | 854.00 | 854.00 | -0.58% | 1,500 |
| Apr 28, 2026 | 821.00 | 859.00 | 821.00 | 859.00 | 859.00 | -0.81% | 15,000 |
| Apr 27, 2026 | 886.00 | 893.00 | 880.00 | 881.00 | 866.00 | -0.56% | 6,800 |
| Apr 24, 2026 | 884.00 | 892.00 | 876.00 | 886.00 | 870.91 | -0.45% | 4,200 |
| Apr 23, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 874.85 | -1.00% | 4,700 |
| Apr 22, 2026 | 900.00 | 900.00 | 898.00 | 899.00 | 883.69 | -0.11% | 1,300 |
| Apr 21, 2026 | 899.00 | 901.00 | 895.00 | 900.00 | 884.68 | - | 1,900 |
| Apr 20, 2026 | 894.00 | 902.00 | 894.00 | 900.00 | 884.68 | 0.33% | 4,500 |
| Apr 17, 2026 | 897.00 | 899.00 | 895.00 | 897.00 | 881.73 | -0.22% | 3,300 |
| Apr 16, 2026 | 899.00 | 901.00 | 899.00 | 899.00 | 883.69 | - | 900 |
| Apr 15, 2026 | 902.00 | 902.00 | 899.00 | 899.00 | 883.69 | -0.33% | 3,600 |
| Apr 14, 2026 | 901.00 | 902.00 | 900.00 | 902.00 | 886.64 | 0.11% | 1,300 |
| Apr 13, 2026 | 900.00 | 902.00 | 898.00 | 901.00 | 885.66 | 0.11% | 2,500 |
| Apr 10, 2026 | 906.00 | 906.00 | 899.00 | 900.00 | 884.68 | -0.55% | 4,900 |
| Apr 9, 2026 | 903.00 | 905.00 | 900.00 | 905.00 | 889.59 | 0.22% | 4,500 |
| Apr 8, 2026 | 898.00 | 905.00 | 898.00 | 903.00 | 887.63 | 0.44% | 9,200 |
| Apr 7, 2026 | 897.00 | 899.00 | 897.00 | 899.00 | 883.69 | 0.11% | 3,800 |
| Apr 6, 2026 | 895.00 | 901.00 | 895.00 | 898.00 | 882.71 | 0.45% | 6,600 |
| Apr 3, 2026 | 891.00 | 900.00 | 891.00 | 894.00 | 878.78 | 0.34% | 3,100 |
| Apr 2, 2026 | 894.00 | 897.00 | 891.00 | 891.00 | 875.83 | -0.34% | 2,200 |
| Apr 1, 2026 | 895.00 | 905.00 | 894.00 | 894.00 | 878.78 | -0.11% | 13,600 |
| Mar 31, 2026 | 894.00 | 900.00 | 893.00 | 895.00 | 879.76 | - | 8,300 |
| Mar 30, 2026 | 887.00 | 899.00 | 887.00 | 895.00 | 879.76 | 1.02% | 4,600 |
| Mar 27, 2026 | 883.00 | 895.00 | 883.00 | 886.00 | 870.91 | 0.57% | 1,900 |
| Mar 26, 2026 | 884.00 | 884.00 | 881.00 | 881.00 | 866.00 | 0.11% | 200 |
| Mar 25, 2026 | 884.00 | 884.00 | 875.00 | 880.00 | 865.02 | 0.69% | 1,400 |
| Mar 24, 2026 | 883.00 | 889.00 | 873.00 | 874.00 | 859.12 | 0.69% | 2,300 |
| Mar 23, 2026 | 880.00 | 880.00 | 864.00 | 868.00 | 853.22 | -3.02% | 4,700 |