every,Inc. (TYO:607A)
Japan · Delayed Price · Currency is JPY 223.00
-1.00 (-0.45%)
Aug 25, 2026, 11:28 AM JST
every,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 225.00 | 226.00 | 222.00 | 225.00 | - | 0.45% | 62,100 |
| 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 |