Eidai Co.,Ltd. (TYO:7822)
Japan · Delayed Price · Currency is JPY 242.00
+3.00 (1.26%)
Jun 3, 2026, 12:30 PM JST
Eidai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 239.00 | 244.00 | 238.00 | 241.00 | - | 0.84% | 30,100 |
| Jun 2, 2026 | 238.00 | 239.00 | 236.00 | 239.00 | 239.00 | -0.83% | 14,300 |
| Jun 1, 2026 | 244.00 | 246.00 | 238.00 | 241.00 | 241.00 | -1.23% | 92,100 |
| May 29, 2026 | 245.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 24,100 |
| May 28, 2026 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | -0.41% | 59,400 |
| May 27, 2026 | 241.00 | 249.00 | 240.00 | 246.00 | 246.00 | 3.36% | 224,200 |
| May 26, 2026 | 237.00 | 239.00 | 234.00 | 238.00 | 238.00 | 1.71% | 65,800 |
| May 25, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 21,300 |
| May 22, 2026 | 232.00 | 232.00 | 231.00 | 232.00 | 232.00 | 0.43% | 16,400 |
| May 21, 2026 | 231.00 | 235.00 | 231.00 | 231.00 | 231.00 | 0.43% | 41,300 |
| May 20, 2026 | 236.00 | 236.00 | 229.00 | 230.00 | 230.00 | -2.13% | 61,200 |
| May 19, 2026 | 236.00 | 239.00 | 234.00 | 235.00 | 235.00 | 0.43% | 57,200 |
| May 18, 2026 | 234.00 | 240.00 | 233.00 | 234.00 | 234.00 | 1.30% | 57,100 |
| May 15, 2026 | 234.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.86% | 56,500 |
| May 14, 2026 | 243.00 | 243.00 | 231.00 | 233.00 | 233.00 | 2.19% | 123,500 |
| May 13, 2026 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 21,200 |
| May 12, 2026 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 22,700 |
| May 11, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.43% | 4,000 |
| May 8, 2026 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | -0.43% | 24,400 |
| May 7, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 1.31% | 18,400 |
| May 1, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | 0.44% | 27,200 |
| Apr 30, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 18,500 |
| Apr 28, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 21,100 |
| Apr 27, 2026 | 231.00 | 231.00 | 228.00 | 231.00 | 231.00 | - | 54,300 |
| Apr 24, 2026 | 229.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1.32% | 32,000 |
| Apr 23, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 17,000 |
| Apr 22, 2026 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 20,200 |
| Apr 21, 2026 | 234.00 | 235.00 | 231.00 | 233.00 | 233.00 | - | 44,500 |
| Apr 20, 2026 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 27,600 |
| Apr 17, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 12,200 |
| Apr 16, 2026 | 228.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.87% | 28,600 |
| Apr 15, 2026 | 228.00 | 231.00 | 227.00 | 229.00 | 229.00 | 0.44% | 53,200 |
| Apr 14, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 28,300 |
| Apr 13, 2026 | 226.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.33% | 30,800 |
| Apr 10, 2026 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 54,300 |
| Apr 9, 2026 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 44,300 |
| Apr 8, 2026 | 228.00 | 233.00 | 228.00 | 232.00 | 232.00 | 3.11% | 100,300 |
| Apr 7, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 120,200 |
| Apr 6, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 64,600 |
| Apr 3, 2026 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 200,100 |
| Apr 2, 2026 | 231.00 | 232.00 | 227.00 | 229.00 | 229.00 | -0.43% | 57,600 |
| Apr 1, 2026 | 231.00 | 232.00 | 227.00 | 230.00 | 230.00 | - | 229,000 |
| Mar 31, 2026 | 228.00 | 232.00 | 227.00 | 230.00 | 230.00 | 1.32% | 92,000 |
| Mar 30, 2026 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -3.40% | 134,700 |
| Mar 27, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 235.00 | -0.83% | 74,600 |
| Mar 26, 2026 | 247.00 | 248.00 | 240.00 | 242.00 | 236.96 | -2.02% | 86,000 |
| Mar 25, 2026 | 248.00 | 248.00 | 243.00 | 247.00 | 241.85 | 2.92% | 58,800 |
| Mar 24, 2026 | 243.00 | 256.00 | 239.00 | 240.00 | 235.00 | 0.84% | 430,000 |
| Mar 23, 2026 | 241.00 | 241.00 | 233.00 | 238.00 | 233.04 | -3.64% | 150,700 |
| Mar 19, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 241.85 | -2.76% | 62,200 |