Eidai Kako Co.,Ltd. (TYO:7877)
Japan · Delayed Price · Currency is JPY 2,025.00
+34.00 (1.71%)
May 14, 2026, 2:44 PM JST
Eidai Kako Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2,005.00 | 2,068.00 | 2,005.00 | 2,040.00 | - | 2.46% | 900 |
| May 13, 2026 | 1,986.00 | 2,030.00 | 1,986.00 | 1,991.00 | 1,991.00 | 0.30% | 500 |
| May 12, 2026 | 2,070.00 | 2,070.00 | 1,985.00 | 1,985.00 | 1,985.00 | -4.34% | 4,300 |
| May 11, 2026 | 2,077.00 | 2,086.00 | 2,071.00 | 2,075.00 | 2,075.00 | 0.19% | 1,300 |
| May 8, 2026 | 2,078.00 | 2,078.00 | 2,071.00 | 2,071.00 | 2,071.00 | -0.24% | 700 |
| May 7, 2026 | 2,070.00 | 2,117.00 | 2,050.00 | 2,076.00 | 2,076.00 | 0.29% | 2,100 |
| May 1, 2026 | 2,170.00 | 2,170.00 | 2,019.00 | 2,070.00 | 2,070.00 | -4.65% | 3,600 |
| Apr 30, 2026 | 1,967.00 | 2,247.00 | 1,952.00 | 2,171.00 | 2,171.00 | 10.37% | 8,900 |
| Apr 28, 2026 | 1,944.00 | 1,982.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.18% | 1,800 |
| Apr 27, 2026 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.21% | 800 |
| Apr 24, 2026 | 1,921.00 | 1,941.00 | 1,921.00 | 1,940.00 | 1,940.00 | - | 700 |
| Apr 23, 2026 | 1,938.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.56% | 2,500 |
| Apr 22, 2026 | 1,966.00 | 1,966.00 | 1,927.00 | 1,951.00 | 1,951.00 | 0.67% | 1,100 |
| Apr 21, 2026 | 1,933.00 | 1,973.00 | 1,933.00 | 1,938.00 | 1,938.00 | 0.31% | 900 |
| Apr 20, 2026 | 1,935.00 | 1,975.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.05% | 1,300 |
| Apr 17, 2026 | 1,954.00 | 1,954.00 | 1,931.00 | 1,933.00 | 1,933.00 | 0.10% | 500 |
| Apr 16, 2026 | 1,932.00 | 1,958.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.62% | 1,100 |
| Apr 15, 2026 | 1,975.00 | 1,975.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.36% | 700 |
| Apr 14, 2026 | 1,958.00 | 1,958.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.15% | 400 |
| Apr 13, 2026 | 1,934.00 | 1,954.00 | 1,933.00 | 1,953.00 | 1,953.00 | 0.83% | 900 |
| Apr 10, 2026 | 1,941.00 | 1,941.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.22% | 200 |
| Apr 9, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1.59% | 100 |
| Apr 8, 2026 | 1,961.00 | 1,963.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.56% | 900 |
| Apr 7, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 2.08% | 100 |
| Apr 3, 2026 | 1,945.00 | 1,945.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.23% | 3,100 |
| Apr 2, 2026 | 1,942.00 | 1,946.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.15% | 700 |
| Apr 1, 2026 | 1,955.00 | 1,974.00 | 1,940.00 | 1,948.00 | 1,948.00 | -0.15% | 2,300 |
| Mar 31, 2026 | 1,970.00 | 1,970.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.45% | 1,000 |
| Mar 30, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.53% | 1,900 |
| Mar 27, 2026 | 2,010.00 | 2,069.00 | 2,010.00 | 2,052.00 | 1,982.00 | 1.13% | 1,100 |
| Mar 26, 2026 | 2,028.00 | 2,033.00 | 2,013.00 | 2,029.00 | 1,959.78 | 0.84% | 1,400 |
| Mar 25, 2026 | 2,030.00 | 2,044.00 | 2,012.00 | 2,012.00 | 1,943.36 | -0.74% | 1,700 |
| Mar 24, 2026 | 2,060.00 | 2,060.00 | 2,010.00 | 2,027.00 | 1,957.85 | 0.85% | 700 |
| Mar 23, 2026 | 1,953.00 | 2,011.00 | 1,950.00 | 2,010.00 | 1,941.43 | 1.77% | 4,700 |
| Mar 19, 2026 | 1,980.00 | 1,986.00 | 1,960.00 | 1,975.00 | 1,907.63 | -1.35% | 2,100 |
| Mar 18, 2026 | 1,973.00 | 2,019.00 | 1,973.00 | 2,002.00 | 1,933.71 | 1.52% | 2,200 |
| Mar 17, 2026 | 1,962.00 | 1,987.00 | 1,951.00 | 1,972.00 | 1,904.73 | 1.13% | 2,100 |
| Mar 16, 2026 | 2,029.00 | 2,038.00 | 1,914.00 | 1,950.00 | 1,883.48 | -6.07% | 13,300 |
| Mar 13, 2026 | 2,074.00 | 2,077.00 | 2,074.00 | 2,076.00 | 2,005.18 | -1.80% | 1,800 |
| Mar 12, 2026 | 2,103.00 | 2,114.00 | 2,094.00 | 2,114.00 | 2,041.88 | -0.94% | 1,000 |
| Mar 11, 2026 | 2,108.00 | 2,144.00 | 2,108.00 | 2,134.00 | 2,061.20 | 0.09% | 2,800 |
| Mar 10, 2026 | 2,164.00 | 2,210.00 | 2,132.00 | 2,132.00 | 2,059.27 | -1.30% | 1,600 |
| Mar 9, 2026 | 2,200.00 | 2,200.00 | 2,060.00 | 2,160.00 | 2,086.32 | -3.57% | 4,200 |
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,163.59 | - | 500 |
| Mar 5, 2026 | 2,292.00 | 2,292.00 | 2,182.00 | 2,240.00 | 2,163.59 | 0.81% | 4,800 |
| Mar 4, 2026 | 2,213.00 | 2,385.00 | 2,136.00 | 2,222.00 | 2,146.20 | -0.80% | 12,900 |
| Mar 3, 2026 | 2,223.00 | 2,269.00 | 2,220.00 | 2,240.00 | 2,163.59 | 0.45% | 3,600 |
| Mar 2, 2026 | 2,250.00 | 2,250.00 | 2,201.00 | 2,230.00 | 2,153.93 | -2.58% | 2,500 |
| Feb 27, 2026 | 2,277.00 | 2,289.00 | 2,220.00 | 2,289.00 | 2,210.92 | 0.53% | 2,900 |
| Feb 26, 2026 | 2,226.00 | 2,277.00 | 2,219.00 | 2,277.00 | 2,199.32 | 0.04% | 6,300 |