Eiken Industries Co.,Ltd. (TYO:7265)
Japan · Delayed Price · Currency is JPY 3,465.00
-20.00 (-0.57%)
Oct 9, 2026, 2:43 PM JST
Eiken Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,460.00 | 3,465.00 | 3,440.00 | 3,465.00 | 3,465.00 | -0.57% | 1,500 |
| Oct 8, 2026 | 3,505.00 | 3,505.00 | 3,485.00 | 3,485.00 | 3,485.00 | -0.57% | 1,700 |
| Oct 7, 2026 | 3,505.00 | 3,520.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.28% | 800 |
| Oct 6, 2026 | 3,525.00 | 3,540.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.29% | 2,100 |
| Oct 5, 2026 | 3,500.00 | 3,525.00 | 3,500.00 | 3,505.00 | 3,505.00 | 0.14% | 1,800 |
| Oct 2, 2026 | 3,505.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.71% | 1,700 |
| Oct 1, 2026 | 3,510.00 | 3,530.00 | 3,510.00 | 3,525.00 | 3,525.00 | -0.28% | 700 |
| Sep 30, 2026 | 3,520.00 | 3,535.00 | 3,515.00 | 3,535.00 | 3,535.00 | 0.43% | 1,900 |
| Sep 29, 2026 | 3,500.00 | 3,520.00 | 3,485.00 | 3,520.00 | 3,520.00 | 0.14% | 2,400 |
| Sep 28, 2026 | 3,510.00 | 3,525.00 | 3,505.00 | 3,515.00 | 3,515.00 | 0.43% | 3,600 |
| Sep 25, 2026 | 3,535.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.85% | 2,100 |
| Sep 24, 2026 | 3,520.00 | 3,545.00 | 3,490.00 | 3,530.00 | 3,530.00 | 0.28% | 1,300 |
| Sep 18, 2026 | 3,515.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | -0.85% | 1,400 |
| Sep 17, 2026 | 3,535.00 | 3,550.00 | 3,515.00 | 3,550.00 | 3,550.00 | -0.42% | 700 |
| Sep 16, 2026 | 3,600.00 | 3,600.00 | 3,535.00 | 3,565.00 | 3,565.00 | -2.46% | 1,500 |
| Sep 15, 2026 | 3,735.00 | 3,735.00 | 3,620.00 | 3,655.00 | 3,655.00 | -2.14% | 2,300 |
| Sep 11, 2026 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | - | 100 |
| Sep 10, 2026 | 3,705.00 | 3,735.00 | 3,705.00 | 3,735.00 | 3,735.00 | 0.95% | 200 |
| Sep 9, 2026 | 3,775.00 | 3,775.00 | 3,670.00 | 3,700.00 | 3,700.00 | -0.13% | 1,500 |
| Sep 8, 2026 | 3,700.00 | 3,710.00 | 3,700.00 | 3,705.00 | 3,705.00 | 0.14% | 400 |
| Sep 7, 2026 | 3,820.00 | 3,820.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.86% | 2,200 |
| Sep 4, 2026 | 3,720.00 | 3,795.00 | 3,720.00 | 3,770.00 | 3,770.00 | 0.13% | 3,500 |
| Sep 3, 2026 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 3,765.00 | -0.66% | 900 |
| Sep 2, 2026 | 3,765.00 | 3,790.00 | 3,760.00 | 3,790.00 | 3,790.00 | -1.04% | 400 |
| Sep 1, 2026 | 3,845.00 | 3,845.00 | 3,830.00 | 3,830.00 | 3,830.00 | -0.13% | 400 |
| Aug 31, 2026 | 3,860.00 | 3,860.00 | 3,830.00 | 3,835.00 | 3,835.00 | -1.16% | 1,400 |
| Aug 28, 2026 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 3,880.00 | 0.52% | 1,100 |
| Aug 27, 2026 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.39% | 700 |
| Aug 26, 2026 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | -0.26% | 100 |
| Aug 25, 2026 | 3,895.00 | 3,895.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.13% | 400 |
| Aug 24, 2026 | 3,885.00 | 3,885.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.13% | 200 |
| Aug 21, 2026 | 3,850.00 | 3,885.00 | 3,850.00 | 3,885.00 | 3,885.00 | 0.65% | 500 |
| Aug 20, 2026 | 3,895.00 | 3,895.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.13% | 1,100 |
| Aug 19, 2026 | 3,870.00 | 3,870.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.39% | 300 |
| Aug 18, 2026 | 3,895.00 | 3,895.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.90% | 900 |
| Aug 17, 2026 | 3,865.00 | 3,905.00 | 3,865.00 | 3,905.00 | 3,905.00 | 0.64% | 300 |
| Aug 14, 2026 | 3,845.00 | 3,900.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.26% | 800 |
| Aug 13, 2026 | 3,875.00 | 3,875.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.39% | 200 |
| Aug 12, 2026 | 3,880.00 | 3,890.00 | 3,880.00 | 3,885.00 | 3,885.00 | 1.30% | 500 |
| Aug 10, 2026 | 3,860.00 | 3,895.00 | 3,830.00 | 3,835.00 | 3,835.00 | -0.52% | 1,000 |
| Aug 7, 2026 | 3,830.00 | 3,855.00 | 3,830.00 | 3,855.00 | 3,855.00 | 0.52% | 200 |
| Aug 6, 2026 | 3,830.00 | 3,835.00 | 3,830.00 | 3,835.00 | 3,835.00 | -0.78% | 400 |
| Aug 5, 2026 | 3,845.00 | 3,865.00 | 3,840.00 | 3,865.00 | 3,865.00 | 0.52% | 1,100 |
| Aug 4, 2026 | 3,840.00 | 3,845.00 | 3,840.00 | 3,845.00 | 3,845.00 | 1.05% | 200 |
| Aug 3, 2026 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 3,805.00 | -0.26% | 300 |
| Jul 31, 2026 | 3,860.00 | 3,860.00 | 3,810.00 | 3,815.00 | 3,815.00 | -0.26% | 800 |
| Jul 30, 2026 | 3,840.00 | 3,840.00 | 3,825.00 | 3,825.00 | 3,825.00 | -0.52% | 200 |
| Jul 29, 2026 | 3,875.00 | 3,885.00 | 3,840.00 | 3,845.00 | 3,845.00 | -0.13% | 1,100 |
| Jul 28, 2026 | 3,875.00 | 3,875.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.26% | 800 |
| Jul 27, 2026 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.39% | 700 |