Eole, Inc.(JP:2334)
Â¥464.00-11.00 (-2.32%)
JP:2334
Eole, Inc. historical prices
Â¥464.00
At close:-11.00 (-2.32%)
Want to see JP:2334 full AI Analyst Report?
Eole, Inc. (2334) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 475.00 | 484.00 | 453.00 | 464.00 | 464.00 | -2.32% | 2,599,200 | 2.48 |
| Nov 10, 2026 | 468.00 | 488.00 | 465.00 | 475.00 | 475.00 | +1.06% | 1,609,900 | 1.55 |
| Nov 09, 2026 | 470.00 | 498.00 | 441.00 | 446.00 | 446.00 | -5.11% | 2,522,600 | 2.49 |
| Nov 06, 2026 | 396.00 | 475.00 | 396.00 | 470.00 | 470.00 | +2.17% | 2,724,700 | 2.81 |
| Nov 05, 2026 | 471.00 | 479.00 | 454.00 | 460.00 | 460.00 | -0.65% | 751,400 | 0.78 |
| Nov 04, 2026 | 488.00 | 489.00 | 443.00 | 463.00 | 463.00 | -3.94% | 1,484,900 | 1.56 |
| Nov 03, 2026 | 482.00 | 485.00 | 470.00 | 482.00 | 482.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 483.00 | 485.00 | 470.00 | 482.00 | 482.00 | -1.83% | 561,300 | 0.57 |
| Oct 30, 2026 | 478.00 | 494.00 | 475.00 | 491.00 | 491.00 | +1.87% | 885,100 | 0.90 |
| Oct 29, 2026 | 493.00 | 499.00 | 478.00 | 482.00 | 482.00 | -2.23% | 1,282,600 | 1.32 |
| Oct 28, 2026 | 509.00 | 520.00 | 483.00 | 493.00 | 493.00 | -5.01% | 2,428,800 | 2.57 |
| Oct 27, 2026 | 494.00 | 530.00 | 492.00 | 519.00 | 519.00 | +6.57% | 1,166,500 | 1.24 |
| Oct 26, 2026 | 485.00 | 499.00 | 477.00 | 487.00 | 487.00 | -1.02% | 766,700 | 0.80 |
| Oct 23, 2026 | 488.00 | 500.00 | 461.00 | 492.00 | 492.00 | -3.91% | 2,373,900 | 2.53 |
| Oct 22, 2026 | 558.00 | 558.00 | 512.00 | 512.00 | 512.00 | -5.54% | 2,927,500 | 3.25 |
| Oct 21, 2026 | 550.00 | 563.00 | 538.00 | 542.00 | 542.00 | +0.18% | 781,900 | 0.85 |
| Oct 20, 2026 | 567.00 | 567.00 | 534.00 | 541.00 | 541.00 | -3.74% | 966,300 | 1.06 |
| Oct 19, 2026 | 550.00 | 572.00 | 524.00 | 562.00 | 562.00 | -0.71% | 1,217,600 | 1.34 |
| Oct 16, 2026 | 574.00 | 579.00 | 542.00 | 566.00 | 566.00 | +1.43% | 1,130,700 | 1.25 |
| Oct 15, 2026 | 568.00 | 575.00 | 553.00 | 558.00 | 558.00 | -4.12% | 1,255,100 | 1.42 |
| Oct 14, 2026 | 578.00 | 593.00 | 577.00 | 582.00 | 582.00 | +0.52% | 647,600 | 0.71 |
| Oct 13, 2026 | 578.00 | 583.00 | 572.00 | 579.00 | 579.00 | -1.36% | 327,700 | 0.36 |
| Oct 12, 2026 | 587.00 | 590.00 | 565.00 | 587.00 | 587.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 566.00 | 590.00 | 565.00 | 587.00 | 587.00 | +3.35% | 934,400 | 1.00 |
| Oct 08, 2026 | 580.00 | 581.00 | 566.00 | 568.00 | 568.00 | -3.73% | 713,700 | 0.76 |
| Oct 07, 2026 | 583.00 | 592.00 | 575.00 | 590.00 | 590.00 | +0.51% | 616,000 | 0.65 |
| Oct 06, 2026 | 583.00 | 596.00 | 581.00 | 587.00 | 587.00 | +1.03% | 780,600 | 0.81 |
| Oct 05, 2026 | 570.00 | 590.00 | 564.00 | 581.00 | 581.00 | +2.11% | 822,300 | 0.84 |
| Oct 02, 2026 | 563.00 | 575.00 | 552.00 | 569.00 | 569.00 | +0.35% | 688,700 | 0.68 |
| Oct 01, 2026 | 553.00 | 573.00 | 546.00 | 567.00 | 567.00 | +2.53% | 687,300 | 0.63 |
| Sep 30, 2026 | 543.00 | 556.00 | 538.00 | 553.00 | 553.00 | +1.10% | 731,900 | 0.66 |
| Sep 29, 2026 | 585.00 | 595.00 | 542.00 | 547.00 | 547.00 | -6.50% | 1,299,800 | 1.16 |
| Sep 28, 2026 | 573.00 | 585.00 | 568.00 | 585.00 | 585.00 | +1.92% | 518,000 | 0.46 |
| Sep 25, 2026 | 584.00 | 584.00 | 570.00 | 574.00 | 574.00 | -1.88% | 643,700 | 0.56 |
| Sep 24, 2026 | 589.00 | 602.00 | 582.00 | 585.00 | 585.00 | -0.51% | 782,500 | 0.68 |
| Sep 23, 2026 | 588.00 | 596.00 | 575.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 588.00 | 596.00 | 575.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 588.00 | 596.00 | 575.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 588.00 | 596.00 | 575.00 | 588.00 | 588.00 | +1.03% | 897,400 | 0.70 |
| Sep 17, 2026 | 577.00 | 582.00 | 575.00 | 582.00 | 582.00 | +1.04% | 379,000 | 0.28 |
| Sep 16, 2026 | 589.00 | 589.00 | 567.00 | 576.00 | 576.00 | -2.21% | 533,700 | 0.37 |
| Sep 15, 2026 | 577.00 | 598.00 | 569.00 | 589.00 | 589.00 | +0.86% | 789,400 | 0.50 |
| Sep 14, 2026 | 554.00 | 584.00 | 554.00 | 584.00 | 584.00 | +1.74% | 482,500 | 0.30 |
| Sep 11, 2026 | 570.00 | 581.00 | 564.00 | 574.00 | 574.00 | -1.20% | 517,000 | 0.32 |
| Sep 10, 2026 | 558.00 | 583.00 | 554.00 | 581.00 | 581.00 | +3.94% | 680,900 | 0.41 |
| Sep 09, 2026 | 567.00 | 570.00 | 552.00 | 559.00 | 559.00 | -2.78% | 1,046,700 | 0.63 |
| Sep 08, 2026 | 588.00 | 605.00 | 572.00 | 575.00 | 575.00 | -3.04% | 1,015,300 | 0.60 |
| Sep 07, 2026 | 572.00 | 602.00 | 568.00 | 593.00 | 593.00 | +3.31% | 1,187,300 | 0.67 |
| Sep 04, 2026 | 565.00 | 584.00 | 564.00 | 574.00 | 574.00 | +1.59% | 1,040,300 | 0.57 |
| Sep 03, 2026 | 555.00 | 566.00 | 548.00 | 565.00 | 565.00 | +2.54% | 778,700 | 0.41 |
