Ekitan & Co., Ltd. (TYO:3646)
Japan · Delayed Price · Currency is JPY 333.00
-1.00 (-0.30%)
Jul 17, 2026, 3:30 PM JST
Ekitan & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |