Ekitan & Co., Ltd. (TYO:3646)
Japan · Delayed Price · Currency is JPY 327.00
-3.00 (-0.91%)
May 15, 2026, 3:30 PM JST
Ekitan & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 358.00 | 358.00 | 351.00 | 351.00 | 351.00 | -1.40% | 6,200 |
| Apr 9, 2026 | 361.00 | 362.00 | 355.00 | 356.00 | 356.00 | -0.28% | 5,500 |
| Apr 8, 2026 | 372.00 | 372.00 | 357.00 | 357.00 | 357.00 | -2.99% | 8,800 |
| Apr 7, 2026 | 369.00 | 371.00 | 357.00 | 368.00 | 368.00 | 3.08% | 19,400 |
| Apr 6, 2026 | 370.00 | 370.00 | 353.00 | 357.00 | 357.00 | -2.99% | 14,200 |
| Apr 3, 2026 | 364.00 | 368.00 | 358.00 | 368.00 | 368.00 | 2.79% | 6,000 |
| Apr 2, 2026 | 351.00 | 361.00 | 350.00 | 358.00 | 358.00 | 1.99% | 8,300 |
| Apr 1, 2026 | 360.00 | 362.00 | 344.00 | 351.00 | 351.00 | -0.57% | 30,700 |
| Mar 31, 2026 | 363.00 | 364.00 | 353.00 | 353.00 | 353.00 | -3.02% | 15,400 |
| Mar 30, 2026 | 370.00 | 377.00 | 363.00 | 364.00 | 364.00 | -8.08% | 23,600 |
| Mar 27, 2026 | 403.00 | 403.00 | 390.00 | 396.00 | 388.06 | -0.50% | 40,700 |
| Mar 26, 2026 | 404.00 | 404.00 | 396.00 | 398.00 | 390.02 | -1.49% | 24,700 |
| Mar 25, 2026 | 401.00 | 405.00 | 400.00 | 404.00 | 395.90 | 0.75% | 13,300 |
| Mar 24, 2026 | 406.00 | 406.00 | 399.00 | 401.00 | 392.96 | -0.25% | 13,300 |
| Mar 23, 2026 | 410.00 | 410.00 | 397.00 | 402.00 | 393.94 | -1.23% | 29,800 |
| Mar 19, 2026 | 411.00 | 411.00 | 403.00 | 407.00 | 398.84 | 0.49% | 14,300 |
| Mar 18, 2026 | 412.00 | 412.00 | 405.00 | 405.00 | 396.88 | -1.46% | 17,800 |
| Mar 17, 2026 | 408.00 | 411.00 | 407.00 | 411.00 | 402.76 | 0.74% | 20,400 |
| Mar 16, 2026 | 411.00 | 411.00 | 404.00 | 408.00 | 399.82 | 2.51% | 25,200 |
| Mar 13, 2026 | 395.00 | 399.00 | 392.00 | 398.00 | 390.02 | 0.51% | 9,600 |
| Mar 12, 2026 | 397.00 | 397.00 | 393.00 | 396.00 | 388.06 | -0.75% | 10,100 |
| Mar 11, 2026 | 396.00 | 400.00 | 396.00 | 399.00 | 391.00 | 1.79% | 9,400 |
| Mar 10, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 384.14 | 0.77% | 6,800 |
| Mar 9, 2026 | 394.00 | 394.00 | 386.00 | 389.00 | 381.20 | -2.26% | 22,900 |
| Mar 6, 2026 | 390.00 | 400.00 | 390.00 | 398.00 | 390.02 | 2.31% | 15,400 |
| Mar 5, 2026 | 393.00 | 394.00 | 386.00 | 389.00 | 381.20 | 3.46% | 30,500 |
| Mar 4, 2026 | 384.00 | 384.00 | 357.00 | 376.00 | 368.46 | -2.08% | 87,400 |
| Mar 3, 2026 | 408.00 | 408.00 | 384.00 | 384.00 | 376.30 | -5.88% | 83,400 |
| Mar 2, 2026 | 407.00 | 412.00 | 405.00 | 408.00 | 399.82 | -1.21% | 14,300 |