Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Eiken Industries Co., Ltd (7265) Historical Prices

JP:7265 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,955.002,974.002,935.002,940.002,940.00-0.51%2,1001.44
Oct 29, 20262,945.002,999.002,900.002,955.002,955.00-1.34%4,6003.30
Oct 28, 20263,070.003,105.003,050.003,105.002,995.00+0.65%3,8002.83
Oct 27, 20263,090.003,095.003,085.003,085.002,975.71-0.16%1,5001.13
Oct 26, 20263,120.003,120.003,055.003,090.002,980.53-1.44%1,9001.45
Oct 23, 20263,065.003,245.003,005.003,135.003,023.94+0.97%5,8004.71
Oct 22, 20263,135.003,135.003,105.003,105.002,995.00-1.43%1,4001.15
Oct 21, 20263,150.003,170.003,125.003,150.003,038.41-0.63%2,2001.82
Oct 20, 20263,200.003,200.003,055.003,170.003,057.70-0.78%2,8002.39
Oct 19, 20263,250.003,250.003,195.003,195.003,081.81-1.99%4,8004.38
Oct 16, 20263,370.003,370.003,240.003,260.003,144.51-3.41%6,9006.97
Oct 15, 20263,435.003,435.003,255.003,375.003,255.43-1.46%3,6003.86
Oct 14, 20263,455.003,455.003,425.003,425.003,303.66-1.30%2,0002.21
Oct 13, 20263,450.003,470.003,450.003,470.003,347.07+0.14%2,1002.41
Oct 12, 20263,465.003,465.003,440.003,465.003,342.25+0.00%00.00
Oct 09, 20263,460.003,465.003,440.003,465.003,342.25-0.57%1,5001.77
Oct 08, 20263,505.003,505.003,485.003,485.003,361.54-0.57%1,7002.06
Oct 07, 20263,505.003,520.003,505.003,505.003,380.83-0.28%8000.98
Oct 06, 20263,525.003,540.003,515.003,515.003,390.48+0.29%2,1002.69
Oct 05, 20263,500.003,525.003,500.003,505.003,380.83+0.14%1,8002.39
Oct 02, 20263,505.003,510.003,500.003,500.003,376.01-0.71%1,8002.49
Oct 01, 20263,510.003,530.003,510.003,525.003,400.12-0.28%7000.97
Sep 30, 20263,520.003,535.003,515.003,535.003,409.77+0.43%1,9002.67
Sep 29, 20263,500.003,520.003,485.003,520.003,395.30+0.14%2,4003.49
Sep 28, 20263,510.003,525.003,505.003,515.003,390.48+0.43%3,6005.59
Sep 25, 20263,535.003,550.003,500.003,500.003,376.01-0.85%2,1003.42
Sep 24, 20263,520.003,545.003,490.003,530.003,404.94+0.28%1,3002.17
Sep 23, 20263,520.003,520.003,500.003,520.003,395.30+0.00%00.00
Sep 22, 20263,520.003,520.003,500.003,520.003,395.30+0.00%00.00
Sep 21, 20263,520.003,520.003,500.003,520.003,395.30+0.00%00.00
Sep 18, 20263,515.003,520.003,500.003,520.003,395.30-0.85%1,4002.35
Sep 17, 20263,535.003,550.003,515.003,550.003,424.24-0.42%7001.18
Sep 16, 20263,600.003,600.003,535.003,565.003,438.70-2.46%1,5002.62
Sep 15, 20263,735.003,735.003,620.003,655.003,525.52-2.14%2,3004.27
Sep 14, 20263,735.003,735.003,735.003,735.003,602.68+0.00%00.00
Sep 11, 20263,735.003,735.003,735.003,735.003,602.68+0.00%1000.18
Sep 10, 20263,705.003,735.003,705.003,735.003,602.68+0.95%2000.35
Sep 09, 20263,775.003,775.003,670.003,700.003,568.92-0.13%1,5002.75
Sep 08, 20263,700.003,710.003,700.003,705.003,573.74+0.14%4000.72
Sep 07, 20263,820.003,820.003,700.003,700.003,568.92-1.86%2,2004.23
Sep 04, 20263,720.003,795.003,720.003,770.003,636.44+0.13%3,5007.50
Sep 03, 20263,770.003,770.003,765.003,765.003,631.62-0.66%9001.96
Sep 02, 20263,765.003,790.003,760.003,790.003,655.73-1.04%4000.78
Sep 01, 20263,845.003,845.003,830.003,830.003,694.32-0.13%4000.78
Aug 31, 20263,860.003,860.003,830.003,835.003,699.14-1.16%1,4002.76
Aug 28, 20263,870.003,880.003,870.003,880.003,742.54+0.52%1,1002.22
Aug 27, 20263,865.003,865.003,860.003,860.003,723.25-0.39%7001.41
Aug 26, 20263,875.003,875.003,875.003,875.003,737.72-0.26%1000.20
Aug 25, 20263,895.003,895.003,885.003,885.003,747.37+0.13%4000.79
Aug 24, 20263,885.003,885.003,880.003,880.003,742.54-0.13%2000.39