Skip to main content
logo
Eiken Industries Co.,Ltd. (TYO:7265)
Japan flag Japan · Delayed Price · Currency is JPY
3,670.00
+70.00 (1.94%)
Feb 16, 2026, 3:18 PM JST

Eiken Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,655.003,670.003,650.003,670.003,670.001.94%700
Feb 13, 20263,660.003,660.003,600.003,600.003,600.00-0.96%800
Feb 12, 20263,680.003,680.003,635.003,635.003,635.000.28%600
Feb 10, 20263,620.003,665.003,620.003,625.003,625.000.28%500
Feb 9, 20263,615.003,655.003,615.003,615.003,615.00-500
Feb 6, 20263,655.003,660.003,615.003,615.003,615.00-1.36%600
Feb 5, 20263,705.003,705.003,655.003,665.003,665.00-0.95%500
Feb 4, 20263,565.003,700.003,530.003,700.003,700.003.64%2,900
Feb 3, 20263,580.003,600.003,570.003,570.003,570.00-0.56%1,000
Feb 2, 20263,600.003,610.003,590.003,590.003,590.00-0.42%900
Jan 30, 20263,640.003,660.003,600.003,605.003,605.00-0.69%1,000
Jan 29, 20263,660.003,660.003,630.003,630.003,630.00-0.55%900
Jan 28, 20263,670.003,670.003,650.003,650.003,650.00-0.54%200
Jan 27, 20263,670.003,670.003,630.003,670.003,670.000.55%600
Jan 26, 20263,630.003,660.003,630.003,650.003,650.00-0.54%700
Jan 23, 20263,685.003,685.003,660.003,670.003,670.00-0.41%800
Jan 22, 20263,675.003,685.003,675.003,685.003,685.000.41%800
Jan 21, 20263,670.003,670.003,655.003,670.003,670.00-0.14%900
Jan 20, 20263,690.003,690.003,670.003,675.003,675.00-0.41%800
Jan 19, 20263,660.003,690.003,640.003,690.003,690.001.93%2,000
Jan 16, 20263,610.003,625.003,610.003,620.003,620.00-500
Jan 15, 20263,615.003,630.003,595.003,620.003,620.000.98%1,300
Jan 14, 20263,560.003,585.003,550.003,585.003,585.000.42%800
Jan 13, 20263,560.003,590.003,560.003,570.003,570.000.85%1,700
Jan 9, 20263,550.003,560.003,540.003,540.003,540.00-0.28%1,100
Jan 8, 20263,535.003,550.003,520.003,550.003,550.000.42%1,100
Jan 7, 20263,505.003,535.003,505.003,535.003,535.001.00%1,000
Jan 6, 20263,570.003,570.003,500.003,500.003,500.00-1.13%2,800
Jan 5, 20263,570.003,570.003,540.003,540.003,540.000.43%1,700
Dec 30, 20253,515.003,525.003,510.003,525.003,525.000.28%500
Dec 29, 20253,500.003,530.003,495.003,515.003,515.000.86%1,500
Dec 26, 20253,460.003,490.003,450.003,485.003,485.000.72%3,500
Dec 25, 20253,450.003,465.003,450.003,460.003,460.00-1,700
Dec 24, 20253,435.003,460.003,430.003,460.003,460.001.32%2,800
Dec 23, 20253,435.003,435.003,380.003,415.003,415.00-0.58%3,300
Dec 22, 20253,405.003,435.003,405.003,435.003,435.000.88%1,800
Dec 19, 20253,405.003,420.003,405.003,405.003,405.00-0.15%1,200
Dec 18, 20253,400.003,410.003,400.003,410.003,410.000.89%400
Dec 17, 20253,450.003,450.003,380.003,380.003,380.00-0.44%2,600
Dec 16, 20253,455.003,455.003,395.003,395.003,395.00-0.44%1,400
Dec 15, 20253,430.003,430.003,410.003,410.003,410.00-0.29%1,200
Dec 12, 20253,425.003,425.003,380.003,420.003,420.000.59%4,400
Dec 11, 20253,430.003,430.003,400.003,400.003,400.00-0.58%2,100
Dec 10, 20253,460.003,460.003,415.003,420.003,420.00-0.58%3,000
Dec 9, 20253,475.003,475.003,440.003,440.003,440.00-1.57%3,100
Dec 8, 20253,400.003,500.003,365.003,495.003,495.004.33%17,300
Dec 5, 20253,835.003,910.003,285.003,350.003,350.00-12.99%80,000
Dec 4, 20253,840.003,850.003,800.003,850.003,850.000.92%2,900
Dec 3, 20253,765.003,815.003,750.003,815.003,815.000.13%2,400
Dec 2, 20253,855.003,865.003,810.003,810.003,810.00-1.04%4,100