Early Age Co., Ltd. (TYO:3248)
Japan · Delayed Price · Currency is JPY 859.00
-22.00 (-2.50%)
Apr 28, 2026, 3:30 PM JST
Early Age Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 821.00 | 859.00 | 821.00 | 859.00 | 859.00 | -2.50% | 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 |
| Mar 19, 2026 | 893.00 | 895.00 | 887.00 | 895.00 | 879.76 | 0.22% | 7,100 |
| Mar 18, 2026 | 899.00 | 899.00 | 893.00 | 893.00 | 877.80 | -0.22% | 3,200 |
| Mar 17, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 879.76 | 0.22% | 4,600 |
| Mar 16, 2026 | 896.00 | 896.00 | 892.00 | 893.00 | 877.80 | 0.34% | 3,900 |
| Mar 13, 2026 | 897.00 | 899.00 | 889.00 | 890.00 | 874.85 | -0.78% | 1,500 |
| Mar 12, 2026 | 899.00 | 900.00 | 893.00 | 897.00 | 881.73 | -0.22% | 6,000 |
| Mar 11, 2026 | 900.00 | 901.00 | 882.00 | 899.00 | 883.69 | 0.45% | 14,400 |
| Mar 10, 2026 | 883.00 | 895.00 | 864.00 | 895.00 | 879.76 | 1.24% | 5,800 |
| Mar 9, 2026 | 885.00 | 885.00 | 863.00 | 884.00 | 868.95 | -0.23% | 3,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 873.00 | 886.00 | 870.91 | 1.14% | 2,000 |
| Mar 5, 2026 | 883.00 | 889.00 | 872.00 | 876.00 | 861.09 | - | 2,600 |
| Mar 4, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 861.09 | - | 6,400 |
| Mar 3, 2026 | 882.00 | 891.00 | 876.00 | 876.00 | 861.09 | -1.46% | 1,700 |
| Mar 2, 2026 | 896.00 | 896.00 | 884.00 | 889.00 | 873.86 | -0.78% | 4,000 |
| Feb 27, 2026 | 877.00 | 896.00 | 875.00 | 896.00 | 880.74 | 1.70% | 6,200 |
| Feb 26, 2026 | 877.00 | 881.00 | 875.00 | 881.00 | 866.00 | 0.46% | 2,700 |
| Feb 25, 2026 | 870.00 | 877.00 | 870.00 | 877.00 | 862.07 | 0.23% | 300 |
| Feb 24, 2026 | 866.00 | 875.00 | 866.00 | 875.00 | 860.10 | 1.04% | 2,600 |
| Feb 20, 2026 | 865.00 | 867.00 | 865.00 | 866.00 | 851.26 | -1.48% | 2,100 |
| Feb 19, 2026 | 874.00 | 880.00 | 873.00 | 879.00 | 864.03 | 0.57% | 1,300 |
| Feb 18, 2026 | 871.00 | 876.00 | 869.00 | 874.00 | 859.12 | -0.57% | 1,500 |
| Feb 17, 2026 | 878.00 | 880.00 | 877.00 | 879.00 | 864.03 | -0.11% | 1,400 |
| Feb 16, 2026 | 885.00 | 899.00 | 877.00 | 880.00 | 865.02 | 0.34% | 6,300 |