EduLab, Inc. (TYO:4427)
Japan · Delayed Price · Currency is JPY 224.00
-4.00 (-1.75%)
Sep 30, 2026, 3:30 PM JST
EduLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 228.00 | 241.00 | 218.00 | 224.00 | 224.00 | -1.75% | 229,200 |
| Sep 29, 2026 | 211.00 | 298.00 | 211.00 | 228.00 | 228.00 | 4.59% | 1,101,800 |
| Sep 28, 2026 | 229.00 | 248.00 | 217.00 | 218.00 | 218.00 | -1.36% | 131,200 |
| Sep 25, 2026 | 220.00 | 225.00 | 220.00 | 221.00 | 221.00 | -0.45% | 8,200 |
| Sep 24, 2026 | 222.00 | 225.00 | 221.00 | 222.00 | 222.00 | 1.83% | 14,500 |
| Sep 18, 2026 | 227.00 | 232.00 | 218.00 | 218.00 | 218.00 | -6.03% | 20,000 |
| Sep 17, 2026 | 234.00 | 234.00 | 225.00 | 232.00 | 232.00 | -0.85% | 14,800 |
| Sep 16, 2026 | 242.00 | 242.00 | 227.00 | 234.00 | 234.00 | -2.09% | 14,300 |
| Sep 15, 2026 | 242.00 | 242.00 | 235.00 | 239.00 | 239.00 | -1.65% | 14,100 |
| Sep 14, 2026 | 235.00 | 248.00 | 231.00 | 243.00 | 243.00 | 3.40% | 61,100 |
| Sep 11, 2026 | 220.00 | 236.00 | 217.00 | 235.00 | 235.00 | 6.82% | 41,100 |
| Sep 10, 2026 | 227.00 | 232.00 | 217.00 | 220.00 | 220.00 | -2.65% | 21,700 |
| Sep 9, 2026 | 229.00 | 237.00 | 226.00 | 226.00 | 226.00 | -0.88% | 19,100 |
| Sep 8, 2026 | 230.00 | 238.00 | 228.00 | 228.00 | 228.00 | -1.72% | 18,300 |
| Sep 7, 2026 | 224.00 | 235.00 | 223.00 | 232.00 | 232.00 | 2.65% | 28,200 |
| Sep 4, 2026 | 227.00 | 231.00 | 219.00 | 226.00 | 226.00 | -1.74% | 6,500 |
| Sep 3, 2026 | 219.00 | 232.00 | 217.00 | 230.00 | 230.00 | 3.60% | 18,400 |
| Sep 2, 2026 | 223.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 10,000 |
| Sep 1, 2026 | 223.00 | 229.00 | 223.00 | 228.00 | 228.00 | 1.33% | 8,600 |
| Aug 31, 2026 | 223.00 | 230.00 | 222.00 | 225.00 | 225.00 | - | 8,100 |
| Aug 28, 2026 | 227.00 | 232.00 | 224.00 | 225.00 | 225.00 | -1.75% | 10,600 |
| Aug 27, 2026 | 230.00 | 231.00 | 222.00 | 229.00 | 229.00 | 1.78% | 16,800 |
| Aug 26, 2026 | 228.00 | 232.00 | 224.00 | 225.00 | 225.00 | -0.88% | 38,900 |
| Aug 25, 2026 | 212.00 | 228.00 | 211.00 | 227.00 | 227.00 | 5.09% | 44,400 |
| Aug 24, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 11,800 |
| Aug 21, 2026 | 205.00 | 218.00 | 205.00 | 218.00 | 218.00 | 4.81% | 26,900 |
| Aug 20, 2026 | 209.00 | 209.00 | 200.00 | 208.00 | 208.00 | 1.96% | 22,200 |
| Aug 19, 2026 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 1.49% | 11,000 |
| Aug 18, 2026 | 205.00 | 210.00 | 199.00 | 201.00 | 201.00 | -1.95% | 22,200 |
| Aug 17, 2026 | 217.00 | 217.00 | 194.00 | 205.00 | 205.00 | -8.07% | 117,500 |
| Aug 14, 2026 | 219.00 | 230.00 | 213.00 | 223.00 | 223.00 | 5.19% | 134,400 |
| Aug 13, 2026 | 215.00 | 223.00 | 208.00 | 212.00 | 212.00 | -1.40% | 41,300 |
| Aug 12, 2026 | 213.00 | 215.00 | 209.00 | 215.00 | 215.00 | 0.47% | 17,000 |
| Aug 10, 2026 | 209.00 | 214.00 | 204.00 | 214.00 | 214.00 | 2.39% | 13,900 |
| Aug 7, 2026 | 214.00 | 214.00 | 200.00 | 209.00 | 209.00 | -2.79% | 34,400 |
| Aug 6, 2026 | 203.00 | 216.00 | 203.00 | 215.00 | 215.00 | 0.94% | 19,100 |
| Aug 5, 2026 | 206.00 | 215.00 | 202.00 | 213.00 | 213.00 | 3.40% | 14,800 |
| Aug 4, 2026 | 206.00 | 219.00 | 206.00 | 206.00 | 206.00 | -0.96% | 30,500 |
| Aug 3, 2026 | 190.00 | 217.00 | 183.00 | 208.00 | 208.00 | 0.48% | 64,700 |
| Jul 31, 2026 | 196.00 | 207.00 | 191.00 | 207.00 | 207.00 | 5.08% | 23,700 |
| Jul 30, 2026 | 193.00 | 202.00 | 193.00 | 197.00 | 197.00 | -3.90% | 9,500 |
| Jul 29, 2026 | 208.00 | 208.00 | 196.00 | 205.00 | 205.00 | 0.99% | 12,500 |
| Jul 28, 2026 | 207.00 | 213.00 | 195.00 | 203.00 | 203.00 | -2.40% | 43,300 |
| Jul 27, 2026 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.00% | 17,300 |
| Jul 24, 2026 | 196.00 | 200.00 | 191.00 | 200.00 | 200.00 | 2.56% | 12,300 |
| Jul 23, 2026 | 194.00 | 196.00 | 192.00 | 195.00 | 195.00 | - | 2,900 |
| Jul 22, 2026 | 194.00 | 201.00 | 190.00 | 195.00 | 195.00 | 0.52% | 34,200 |
| Jul 21, 2026 | 188.00 | 197.00 | 188.00 | 194.00 | 194.00 | 3.19% | 27,100 |
| Jul 17, 2026 | 197.00 | 197.00 | 186.00 | 188.00 | 188.00 | -5.53% | 49,100 |
| Jul 16, 2026 | 209.00 | 210.00 | 199.00 | 199.00 | 199.00 | -2.45% | 27,200 |