Ekitan & Co., Ltd. (TYO:3646)
Japan · Delayed Price · Currency is JPY 320.00
0.00 (0.00%)
Jun 26, 2026, 3:30 PM JST
Ekitan & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 327.00 | 329.00 | 317.00 | 320.00 | 320.00 | -1.54% | 6,600 |
| Jun 24, 2026 | 334.00 | 334.00 | 325.00 | 325.00 | 325.00 | -1.22% | 3,600 |
| Jun 23, 2026 | 329.00 | 331.00 | 327.00 | 329.00 | 329.00 | -0.60% | 5,300 |
| Jun 22, 2026 | 330.00 | 336.00 | 330.00 | 331.00 | 331.00 | 0.30% | 10,700 |
| Jun 19, 2026 | 322.00 | 333.00 | 321.00 | 330.00 | 330.00 | 1.54% | 4,500 |
| Jun 18, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | 1.56% | 3,100 |
| Jun 17, 2026 | 320.00 | 328.00 | 317.00 | 320.00 | 320.00 | -1.23% | 6,900 |
| Jun 16, 2026 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | - | 5,800 |
| Jun 15, 2026 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 3.18% | 46,300 |
| Jun 12, 2026 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | -0.95% | 3,600 |
| Jun 11, 2026 | 319.00 | 319.00 | 314.00 | 317.00 | 317.00 | - | 1,800 |
| Jun 10, 2026 | 317.00 | 318.00 | 313.00 | 317.00 | 317.00 | 0.63% | 5,500 |
| Jun 9, 2026 | 316.00 | 319.00 | 313.00 | 315.00 | 315.00 | -0.32% | 2,900 |
| Jun 8, 2026 | 313.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.64% | 4,400 |
| Jun 5, 2026 | 312.00 | 316.00 | 311.00 | 314.00 | 314.00 | 0.96% | 7,600 |
| Jun 4, 2026 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | -2.20% | 11,700 |
| Jun 3, 2026 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.63% | 3,600 |
| Jun 2, 2026 | 322.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.62% | 12,900 |
| Jun 1, 2026 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | -0.62% | 4,600 |
| May 29, 2026 | 322.00 | 325.00 | 322.00 | 324.00 | 324.00 | 0.62% | 3,300 |
| May 28, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -0.62% | 5,300 |
| May 27, 2026 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -0.61% | 9,100 |
| May 26, 2026 | 327.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.91% | 1,600 |
| May 25, 2026 | 329.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 3,900 |
| May 22, 2026 | 329.00 | 329.00 | 324.00 | 328.00 | 328.00 | 0.92% | 2,000 |
| May 21, 2026 | 326.00 | 327.00 | 322.00 | 325.00 | 325.00 | -0.31% | 6,900 |
| May 20, 2026 | 326.00 | 328.00 | 325.00 | 326.00 | 326.00 | - | 3,000 |
| May 19, 2026 | 327.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 4,300 |
| May 18, 2026 | 327.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.31% | 4,700 |
| May 15, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 7,500 |
| May 14, 2026 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | - | 3,300 |
| May 13, 2026 | 331.00 | 332.00 | 330.00 | 330.00 | 330.00 | 0.30% | 1,700 |
| May 12, 2026 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | 0.92% | 3,300 |
| May 11, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 8,200 |
| May 8, 2026 | 329.00 | 331.00 | 328.00 | 328.00 | 328.00 | - | 11,000 |
| May 7, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 9,300 |
| May 1, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.94% | 7,600 |
| Apr 30, 2026 | 334.00 | 340.00 | 331.00 | 340.00 | 340.00 | 2.41% | 5,900 |
| Apr 28, 2026 | 332.00 | 334.00 | 329.00 | 332.00 | 332.00 | -0.90% | 16,600 |
| Apr 27, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -1.47% | 10,300 |
| Apr 24, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -1.16% | 6,800 |
| Apr 23, 2026 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 8,400 |
| Apr 22, 2026 | 341.00 | 347.00 | 341.00 | 344.00 | 344.00 | -1.15% | 10,600 |
| Apr 21, 2026 | 346.00 | 348.00 | 342.00 | 348.00 | 348.00 | 0.29% | 8,500 |
| Apr 20, 2026 | 349.00 | 349.00 | 344.00 | 347.00 | 347.00 | -0.29% | 13,100 |
| Apr 17, 2026 | 350.00 | 350.00 | 347.00 | 348.00 | 348.00 | -0.85% | 6,000 |
| Apr 16, 2026 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | - | 4,600 |
| Apr 15, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 7,700 |
| Apr 14, 2026 | 350.00 | 351.00 | 348.00 | 349.00 | 349.00 | -0.29% | 5,800 |
| Apr 13, 2026 | 350.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.28% | 8,100 |