every,Inc. (TYO:607A)
Japan · Delayed Price · Currency is JPY 264.00
+2.00 (0.76%)
Oct 5, 2026, 3:30 PM JST
every,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 264.00 | 271.00 | 258.00 | 264.00 | 264.00 | 0.76% | 338,200 |
| Oct 2, 2026 | 264.00 | 273.00 | 261.00 | 262.00 | 262.00 | -0.76% | 353,400 |
| Oct 1, 2026 | 266.00 | 270.00 | 256.00 | 264.00 | 264.00 | -2.58% | 696,500 |
| Sep 30, 2026 | 268.00 | 284.00 | 262.00 | 271.00 | 271.00 | 0.74% | 656,200 |
| Sep 29, 2026 | 262.00 | 274.00 | 260.00 | 269.00 | 269.00 | 1.13% | 312,600 |
| Sep 28, 2026 | 282.00 | 287.00 | 266.00 | 266.00 | 266.00 | -5.34% | 708,800 |
| Sep 25, 2026 | 282.00 | 289.00 | 280.00 | 281.00 | 281.00 | -1.75% | 438,700 |
| Sep 24, 2026 | 279.00 | 287.00 | 270.00 | 286.00 | 286.00 | 2.88% | 659,500 |
| Sep 18, 2026 | 273.00 | 288.00 | 265.00 | 278.00 | 278.00 | 2.58% | 1,241,400 |
| Sep 17, 2026 | 249.00 | 279.00 | 247.00 | 271.00 | 271.00 | 8.40% | 2,093,700 |
| Sep 16, 2026 | 249.00 | 258.00 | 245.00 | 250.00 | 250.00 | 1.63% | 588,400 |
| Sep 15, 2026 | 240.00 | 250.00 | 236.00 | 246.00 | 246.00 | 2.50% | 593,600 |
| Sep 14, 2026 | 235.00 | 241.00 | 228.00 | 240.00 | 240.00 | - | 725,800 |
| Sep 11, 2026 | 238.00 | 249.00 | 234.00 | 240.00 | 240.00 | -1.23% | 828,900 |
| Sep 10, 2026 | 251.00 | 251.00 | 238.00 | 243.00 | 243.00 | -3.19% | 1,249,800 |
| Sep 9, 2026 | 272.00 | 274.00 | 250.00 | 251.00 | 251.00 | -5.99% | 1,645,600 |
| Sep 8, 2026 | 270.00 | 308.00 | 262.00 | 267.00 | 267.00 | 1.91% | 6,857,300 |
| Sep 7, 2026 | 275.00 | 311.00 | 262.00 | 262.00 | 262.00 | -17.35% | 9,236,100 |
| Sep 4, 2026 | 244.00 | 317.00 | 243.00 | 317.00 | 317.00 | 33.76% | 14,561,700 |
| Sep 3, 2026 | 241.00 | 245.00 | 229.00 | 237.00 | 237.00 | - | 658,900 |
| Sep 2, 2026 | 252.00 | 254.00 | 236.00 | 237.00 | 237.00 | -4.82% | 621,700 |
| Sep 1, 2026 | 262.00 | 264.00 | 241.00 | 249.00 | 249.00 | -4.23% | 1,097,600 |
| Aug 31, 2026 | 253.00 | 276.00 | 253.00 | 260.00 | 260.00 | 6.12% | 2,953,300 |
| Aug 28, 2026 | 233.00 | 256.00 | 230.00 | 245.00 | 245.00 | 5.60% | 1,905,400 |
| Aug 27, 2026 | 230.00 | 234.00 | 225.00 | 232.00 | 232.00 | 2.20% | 417,500 |
| Aug 26, 2026 | 221.00 | 233.00 | 221.00 | 227.00 | 227.00 | 2.71% | 513,000 |
| Aug 25, 2026 | 225.00 | 226.00 | 219.00 | 221.00 | 221.00 | -1.34% | 323,700 |
| Aug 24, 2026 | 222.00 | 226.00 | 217.00 | 224.00 | 224.00 | 2.28% | 438,400 |
| Aug 21, 2026 | 213.00 | 219.00 | 211.00 | 219.00 | 219.00 | 2.34% | 332,100 |
| Aug 20, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.42% | 291,800 |
| Aug 19, 2026 | 218.00 | 219.00 | 211.00 | 211.00 | 211.00 | -4.52% | 552,300 |
| Aug 18, 2026 | 222.00 | 225.00 | 217.00 | 221.00 | 221.00 | -1.34% | 474,900 |
| Aug 17, 2026 | 223.00 | 224.00 | 215.00 | 224.00 | 224.00 | 0.45% | 700,100 |
| Aug 14, 2026 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -1.33% | 577,500 |
| Aug 13, 2026 | 239.00 | 249.00 | 225.00 | 226.00 | 226.00 | -11.37% | 2,608,400 |
| Aug 12, 2026 | 240.00 | 263.00 | 235.00 | 255.00 | 255.00 | 9.91% | 3,349,000 |
| Aug 10, 2026 | 225.00 | 239.00 | 224.00 | 232.00 | 232.00 | 6.91% | 2,191,400 |
| Aug 7, 2026 | 225.00 | 225.00 | 215.00 | 217.00 | 217.00 | -4.41% | 1,234,100 |
| Aug 6, 2026 | 234.00 | 239.00 | 221.00 | 227.00 | 227.00 | -3.40% | 2,246,300 |
| Aug 5, 2026 | 251.00 | 260.00 | 232.00 | 235.00 | 235.00 | -2.08% | 5,024,500 |