Eidai Co.,Ltd. (TYO:7822)
Japan · Delayed Price · Currency is JPY 240.00
-2.00 (-0.83%)
At close: Mar 27, 2026
Eidai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.83% | 74,600 |
| Mar 26, 2026 | 247.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.02% | 86,000 |
| Mar 25, 2026 | 248.00 | 248.00 | 243.00 | 247.00 | 247.00 | 2.92% | 58,800 |
| Mar 24, 2026 | 243.00 | 256.00 | 239.00 | 240.00 | 240.00 | 0.84% | 430,000 |
| Mar 23, 2026 | 241.00 | 241.00 | 233.00 | 238.00 | 238.00 | -3.64% | 150,700 |
| Mar 19, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 247.00 | -2.76% | 62,200 |
| Mar 18, 2026 | 250.00 | 254.00 | 249.00 | 254.00 | 254.00 | 1.60% | 47,300 |
| Mar 17, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.40% | 55,500 |
| Mar 16, 2026 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.80% | 68,300 |
| Mar 13, 2026 | 252.00 | 252.00 | 249.00 | 251.00 | 251.00 | -0.40% | 10,200 |
| Mar 12, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 35,200 |
| Mar 11, 2026 | 251.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.40% | 50,800 |
| Mar 10, 2026 | 249.00 | 253.00 | 247.00 | 253.00 | 253.00 | 2.85% | 77,800 |
| Mar 9, 2026 | 250.00 | 251.00 | 241.00 | 246.00 | 246.00 | -3.91% | 151,100 |
| Mar 6, 2026 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | - | 153,100 |
| Mar 5, 2026 | 249.00 | 256.00 | 247.00 | 256.00 | 256.00 | 5.35% | 109,500 |
| Mar 4, 2026 | 254.00 | 254.00 | 241.00 | 243.00 | 243.00 | -5.08% | 186,500 |
| Mar 3, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 81,700 |
| Mar 2, 2026 | 259.00 | 272.00 | 253.00 | 260.00 | 260.00 | 0.39% | 661,500 |
| Feb 27, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.39% | 54,500 |
| Feb 26, 2026 | 256.00 | 272.00 | 251.00 | 258.00 | 258.00 | 0.78% | 291,500 |
| Feb 25, 2026 | 256.00 | 257.00 | 255.00 | 256.00 | 256.00 | -0.39% | 57,400 |
| Feb 24, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 36,900 |
| Feb 20, 2026 | 255.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 15,300 |
| Feb 19, 2026 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 98,500 |
| Feb 18, 2026 | 250.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.80% | 35,500 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 0.40% | 65,600 |
| Feb 16, 2026 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 132,100 |
| Feb 13, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.79% | 78,300 |
| Feb 12, 2026 | 252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.60% | 60,100 |
| Feb 10, 2026 | 248.00 | 253.00 | 245.00 | 250.00 | 250.00 | 1.63% | 113,500 |
| Feb 9, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 0.82% | 119,800 |
| Feb 6, 2026 | 240.00 | 245.00 | 238.00 | 244.00 | 244.00 | 0.83% | 60,600 |
| Feb 5, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.41% | 38,600 |
| Feb 4, 2026 | 239.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1.69% | 57,000 |
| Feb 3, 2026 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 1.28% | 61,600 |
| Feb 2, 2026 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.43% | 32,200 |
| Jan 30, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 40,900 |
| Jan 29, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | -1.26% | 67,200 |
| Jan 28, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | -0.42% | 54,500 |
| Jan 27, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 23,300 |
| Jan 26, 2026 | 241.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 56,400 |
| Jan 23, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | -0.41% | 39,000 |
| Jan 22, 2026 | 241.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 71,400 |
| Jan 21, 2026 | 241.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.23% | 110,300 |
| Jan 20, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | -1.62% | 70,000 |
| Jan 19, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | - | 66,900 |
| Jan 16, 2026 | 244.00 | 247.00 | 241.00 | 247.00 | 247.00 | 2.07% | 86,200 |
| Jan 15, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 61,000 |
| Jan 14, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.42% | 52,000 |