Skip to main content
logo
Eiken Industries Co.,Ltd. (TYO:7265)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
+25.00 (0.68%)
Apr 28, 2026, 3:04 PM JST

Eiken Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,770.003,835.003,725.003,725.003,725.000.68%900
Apr 27, 20263,650.003,700.003,650.003,700.003,700.001.51%1,100
Apr 24, 20263,630.003,645.003,620.003,645.003,645.000.41%1,800
Apr 23, 20263,630.003,630.003,630.003,630.003,630.000.28%100
Apr 20, 20263,600.003,620.003,560.003,620.003,620.000.14%1,500
Apr 17, 20263,615.003,615.003,615.003,615.003,615.00-200
Apr 16, 20263,625.003,625.003,615.003,615.003,615.00-0.28%300
Apr 13, 20263,625.003,625.003,625.003,625.003,625.00-200
Apr 10, 20263,625.003,625.003,625.003,625.003,625.000.55%100
Apr 8, 20263,660.003,660.003,595.003,605.003,605.00-0.55%400
Apr 7, 20263,615.003,660.003,515.003,625.003,625.00-0.96%8,000
Apr 6, 20263,660.003,660.003,620.003,660.003,660.00-1,300
Apr 3, 20263,635.003,660.003,520.003,660.003,660.00-2,200
Apr 2, 20263,545.003,995.003,545.003,660.003,660.003.39%9,500
Apr 1, 20263,470.003,540.003,430.003,540.003,540.002.91%1,500
Mar 30, 20263,495.003,495.003,440.003,440.003,440.00-0.86%800
Mar 27, 20263,470.003,475.003,470.003,470.003,470.00-1.84%400
Mar 25, 20263,535.003,535.003,530.003,535.003,535.002.02%600
Mar 24, 20263,470.003,470.003,460.003,465.003,465.00-0.86%500
Mar 23, 20263,440.003,495.003,410.003,495.003,495.000.29%2,500
Mar 19, 20263,500.003,500.003,485.003,485.003,485.00-0.14%400
Mar 18, 20263,490.003,490.003,490.003,490.003,490.000.29%200
Mar 17, 20263,495.003,495.003,480.003,480.003,480.00-0.57%300
Mar 16, 20263,460.003,500.003,460.003,500.003,500.000.29%400
Mar 13, 20263,550.003,550.003,490.003,490.003,490.00-1.69%500
Mar 11, 20263,540.003,560.003,540.003,550.003,550.000.85%800
Mar 10, 20263,510.003,535.003,510.003,520.003,520.000.28%1,200
Mar 9, 20263,485.003,525.003,485.003,510.003,510.00-1.27%800
Mar 6, 20263,430.003,555.003,430.003,555.003,555.00-0.42%1,200
Mar 5, 20263,615.003,615.003,530.003,570.003,570.002.73%1,400
Mar 4, 20263,445.003,490.003,415.003,475.003,475.00-1.97%4,400
Mar 3, 20263,645.003,700.003,540.003,545.003,545.00-2.74%8,700
Mar 2, 20263,585.003,650.003,585.003,645.003,645.00-0.14%3,700
Feb 27, 20263,640.003,670.003,625.003,650.003,650.000.27%2,300
Feb 26, 20263,685.003,685.003,640.003,640.003,640.00-0.55%1,400
Feb 25, 20263,670.003,690.003,645.003,660.003,660.00-0.81%700
Feb 24, 20263,700.003,700.003,665.003,690.003,690.00-0.27%300
Feb 20, 20263,680.003,700.003,675.003,700.003,700.001.65%2,800
Feb 19, 20263,650.003,650.003,640.003,640.003,640.00-0.14%400
Feb 18, 20263,615.003,645.003,615.003,645.003,645.000.97%200
Feb 17, 20263,620.003,630.003,610.003,610.003,610.00-1.63%900
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