Ekitan & Co., Ltd. (TYO:3646)
Japan · Delayed Price · Currency is JPY 380.00
+28.00 (7.95%)
Sep 1, 2026, 3:30 PM JST
Ekitan & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.86% | 6,900 |
| Aug 28, 2026 | 344.00 | 350.00 | 344.00 | 349.00 | 349.00 | 0.29% | 4,100 |
| Aug 27, 2026 | 348.00 | 349.00 | 344.00 | 348.00 | 348.00 | 2.05% | 2,300 |
| Aug 26, 2026 | 341.00 | 342.00 | 341.00 | 341.00 | 341.00 | 0.29% | 2,600 |
| Aug 25, 2026 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -2.30% | 4,700 |
| Aug 24, 2026 | 344.00 | 348.00 | 339.00 | 348.00 | 348.00 | 1.75% | 6,600 |
| Aug 21, 2026 | 341.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.29% | 2,900 |
| Aug 20, 2026 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 0.59% | 2,600 |
| Aug 19, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | - | 2,000 |
| Aug 18, 2026 | 341.00 | 343.00 | 336.00 | 339.00 | 339.00 | -0.59% | 3,700 |
| Aug 17, 2026 | 339.00 | 341.00 | 337.00 | 341.00 | 341.00 | 1.19% | 2,100 |
| Aug 14, 2026 | 339.00 | 340.00 | 331.00 | 337.00 | 337.00 | 1.20% | 5,800 |
| Aug 13, 2026 | 331.00 | 342.00 | 331.00 | 333.00 | 333.00 | 0.30% | 5,900 |
| Aug 12, 2026 | 340.00 | 342.00 | 332.00 | 332.00 | 332.00 | -2.35% | 10,700 |
| Aug 10, 2026 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.19% | 3,400 |
| Aug 7, 2026 | 337.00 | 337.00 | 336.00 | 336.00 | 336.00 | -0.88% | 1,500 |
| Aug 6, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.30% | 2,000 |
| Aug 5, 2026 | 336.00 | 341.00 | 336.00 | 338.00 | 338.00 | 0.60% | 39,000 |
| Aug 4, 2026 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 0.60% | 1,100 |
| Aug 3, 2026 | 337.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 12,000 |
| Jul 31, 2026 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 2,700 |
| Jul 30, 2026 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | -0.30% | 2,100 |
| Jul 29, 2026 | 335.00 | 338.00 | 334.00 | 335.00 | 335.00 | -0.30% | 4,600 |
| Jul 28, 2026 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.59% | 4,600 |
| Jul 27, 2026 | 339.00 | 339.00 | 335.00 | 338.00 | 338.00 | -0.29% | 6,500 |
| Jul 24, 2026 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.89% | 2,700 |
| Jul 23, 2026 | 338.00 | 338.00 | 335.00 | 336.00 | 336.00 | 0.30% | 2,900 |
| Jul 22, 2026 | 336.00 | 336.00 | 333.00 | 335.00 | 335.00 | - | 900 |
| Jul 21, 2026 | 335.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.60% | 5,700 |
| Jul 17, 2026 | 335.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.30% | 2,700 |
| Jul 16, 2026 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | - | 2,500 |
| Jul 15, 2026 | 334.00 | 335.00 | 332.00 | 334.00 | 334.00 | -0.30% | 1,400 |
| Jul 14, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 335.00 | - | 5,500 |
| Jul 13, 2026 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | - | 4,200 |
| Jul 10, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.30% | 2,600 |
| Jul 9, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 200 |
| Jul 8, 2026 | 327.00 | 334.00 | 327.00 | 334.00 | 334.00 | 0.30% | 1,900 |
| Jul 7, 2026 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | 0.91% | 1,900 |
| Jul 6, 2026 | 329.00 | 333.00 | 329.00 | 330.00 | 330.00 | 0.30% | 4,600 |
| Jul 3, 2026 | 329.00 | 330.00 | 329.00 | 329.00 | 329.00 | 0.61% | 4,500 |
| Jul 2, 2026 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 1.24% | 2,300 |
| Jul 1, 2026 | 323.00 | 324.00 | 318.00 | 323.00 | 323.00 | 0.31% | 2,800 |
| Jun 30, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.31% | 700 |
| Jun 29, 2026 | 320.00 | 322.00 | 315.00 | 321.00 | 321.00 | 0.31% | 4,200 |
| Jun 26, 2026 | 316.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 1,500 |
| 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 |