Eidai Kako Co.,Ltd. (TYO:7877)
Japan · Delayed Price · Currency is JPY 2,222.00
-18.00 (-0.80%)
At close: Mar 4, 2026
Eidai Kako Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,213.00 | 2,385.00 | 2,150.00 | 2,180.00 | - | -2.68% | 10,100 |
| Mar 3, 2026 | 2,223.00 | 2,269.00 | 2,220.00 | 2,240.00 | 2,240.00 | 0.45% | 3,600 |
| Mar 2, 2026 | 2,250.00 | 2,250.00 | 2,201.00 | 2,230.00 | 2,230.00 | -2.58% | 2,500 |
| Feb 27, 2026 | 2,277.00 | 2,289.00 | 2,220.00 | 2,289.00 | 2,289.00 | 0.53% | 2,900 |
| Feb 26, 2026 | 2,226.00 | 2,277.00 | 2,219.00 | 2,277.00 | 2,277.00 | 0.04% | 6,300 |
| Feb 25, 2026 | 2,277.00 | 2,277.00 | 2,226.00 | 2,276.00 | 2,276.00 | -0.04% | 5,800 |
| Feb 24, 2026 | 2,293.00 | 2,319.00 | 2,227.00 | 2,277.00 | 2,277.00 | -0.70% | 3,200 |
| Feb 20, 2026 | 2,308.00 | 2,321.00 | 2,277.00 | 2,293.00 | 2,293.00 | -1.16% | 2,700 |
| Feb 19, 2026 | 2,326.00 | 2,389.00 | 2,227.00 | 2,320.00 | 2,320.00 | -0.26% | 6,300 |
| Feb 18, 2026 | 2,223.00 | 2,326.00 | 2,223.00 | 2,326.00 | 2,326.00 | 4.54% | 9,700 |
| Feb 17, 2026 | 2,230.00 | 2,281.00 | 2,225.00 | 2,225.00 | 2,225.00 | -0.22% | 5,500 |
| Feb 16, 2026 | 2,249.00 | 2,314.00 | 2,180.00 | 2,230.00 | 2,230.00 | 6.24% | 12,900 |
| Feb 13, 2026 | 2,000.00 | 2,129.00 | 2,000.00 | 2,099.00 | 2,099.00 | 7.09% | 20,700 |
| Feb 12, 2026 | 1,943.00 | 1,980.00 | 1,937.00 | 1,960.00 | 1,960.00 | 1.45% | 3,800 |
| Feb 10, 2026 | 1,930.00 | 1,939.00 | 1,923.00 | 1,932.00 | 1,932.00 | 0.10% | 3,000 |
| Feb 9, 2026 | 1,939.00 | 1,940.00 | 1,924.00 | 1,930.00 | 1,930.00 | 0.73% | 1,500 |
| Feb 6, 2026 | 1,911.00 | 1,916.00 | 1,908.00 | 1,916.00 | 1,916.00 | -0.42% | 800 |
| Feb 5, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.47% | 100 |
| Feb 4, 2026 | 1,920.00 | 1,932.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 1,200 |
| Feb 3, 2026 | 1,896.00 | 1,935.00 | 1,896.00 | 1,915.00 | 1,915.00 | 1.22% | 4,600 |
| Feb 2, 2026 | 1,883.00 | 1,895.00 | 1,880.00 | 1,892.00 | 1,892.00 | 1.12% | 1,400 |
| Jan 30, 2026 | 1,884.00 | 1,884.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.21% | 600 |
| Jan 29, 2026 | 1,867.00 | 1,867.00 | 1,862.00 | 1,867.00 | 1,867.00 | - | 700 |
| Jan 28, 2026 | 1,874.00 | 1,874.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.80% | 600 |
| Jan 27, 2026 | 1,867.00 | 1,898.00 | 1,867.00 | 1,882.00 | 1,882.00 | 0.64% | 1,200 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,853.00 | 1,870.00 | 1,870.00 | -1.63% | 2,400 |
| Jan 23, 2026 | 1,880.00 | 1,903.00 | 1,880.00 | 1,901.00 | 1,901.00 | 1.12% | 6,800 |
| Jan 22, 2026 | 1,869.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,880.00 | 0.59% | 2,000 |
| Jan 21, 2026 | 1,831.00 | 1,869.00 | 1,831.00 | 1,869.00 | 1,869.00 | 0.54% | 700 |
| Jan 20, 2026 | 1,846.00 | 1,859.00 | 1,842.00 | 1,859.00 | 1,859.00 | 1.03% | 2,500 |
| Jan 19, 2026 | 1,830.00 | 1,840.00 | 1,819.00 | 1,840.00 | 1,840.00 | 1.15% | 1,500 |
| Jan 16, 2026 | 1,827.00 | 1,827.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.44% | 900 |
| Jan 15, 2026 | 1,829.00 | 1,829.00 | 1,821.00 | 1,827.00 | 1,827.00 | 0.38% | 800 |
| Jan 14, 2026 | 1,820.00 | 1,829.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.05% | 1,400 |
| Jan 13, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,821.00 | 1,821.00 | - | 900 |
| Jan 9, 2026 | 1,814.00 | 1,821.00 | 1,814.00 | 1,821.00 | 1,821.00 | 0.44% | 1,200 |
| Jan 8, 2026 | 1,800.00 | 1,813.00 | 1,800.00 | 1,813.00 | 1,813.00 | 0.72% | 1,600 |
| Jan 7, 2026 | 1,819.00 | 1,819.00 | 1,760.00 | 1,800.00 | 1,800.00 | -0.55% | 4,400 |
| Jan 6, 2026 | 1,819.00 | 1,819.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.49% | 2,900 |
| Jan 5, 2026 | 1,826.00 | 1,826.00 | 1,803.00 | 1,819.00 | 1,819.00 | 1.06% | 1,200 |
| Dec 30, 2025 | 1,810.00 | 1,818.00 | 1,778.00 | 1,800.00 | 1,800.00 | -0.06% | 2,300 |
| Dec 29, 2025 | 1,806.00 | 1,829.00 | 1,786.00 | 1,801.00 | 1,801.00 | 1.98% | 4,000 |
| Dec 26, 2025 | 1,798.00 | 1,798.00 | 1,764.00 | 1,766.00 | 1,766.00 | -1.83% | 600 |
| Dec 25, 2025 | 1,751.00 | 1,799.00 | 1,751.00 | 1,799.00 | 1,799.00 | 2.74% | 3,100 |
| Dec 24, 2025 | 1,752.00 | 1,762.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.06% | 1,800 |
| Dec 23, 2025 | 1,754.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.40% | 1,300 |
| Dec 22, 2025 | 1,753.00 | 1,760.00 | 1,753.00 | 1,759.00 | 1,759.00 | 0.40% | 2,500 |
| Dec 19, 2025 | 1,742.00 | 1,752.00 | 1,741.00 | 1,752.00 | 1,752.00 | 0.11% | 600 |
| Dec 18, 2025 | 1,736.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,750.00 | -0.11% | 600 |
| Dec 17, 2025 | 1,737.00 | 1,752.00 | 1,737.00 | 1,752.00 | 1,752.00 | -0.06% | 1,500 |