eole Inc. (TYO:2334)
Japan
· Delayed Price · Currency is JPY 367.00
-17.00 (-4.43%)
Mar 9, 2026, 3:30 PM JST
eole Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 368.00 | 374.00 | 341.00 | 367.00 | 367.00 | -4.43% | 1,926,800 |
| Mar 6, 2026 | 386.00 | 395.00 | 381.00 | 384.00 | 384.00 | -0.52% | 399,700 |
| Mar 5, 2026 | 381.00 | 400.00 | 378.00 | 386.00 | 386.00 | 5.75% | 1,198,500 |
| Mar 4, 2026 | 381.00 | 388.00 | 355.00 | 365.00 | 365.00 | -6.17% | 1,601,600 |
| Mar 3, 2026 | 390.00 | 401.00 | 385.00 | 389.00 | 389.00 | 0.78% | 1,071,100 |
| Mar 2, 2026 | 391.00 | 393.00 | 382.00 | 386.00 | 386.00 | -3.98% | 1,159,000 |
| Feb 27, 2026 | 398.00 | 409.00 | 392.00 | 402.00 | 402.00 | - | 782,100 |
| Feb 26, 2026 | 398.00 | 403.00 | 395.00 | 402.00 | 402.00 | 2.55% | 682,900 |
| Feb 25, 2026 | 412.00 | 414.00 | 390.00 | 392.00 | 392.00 | -4.85% | 1,415,200 |
| Feb 24, 2026 | 426.00 | 431.00 | 404.00 | 412.00 | 412.00 | -4.63% | 1,466,300 |
| Feb 20, 2026 | 439.00 | 448.00 | 426.00 | 432.00 | 432.00 | -1.59% | 1,508,000 |
| Feb 19, 2026 | 410.00 | 439.00 | 407.00 | 439.00 | 439.00 | 10.86% | 2,895,600 |
| Feb 18, 2026 | 423.00 | 423.00 | 395.00 | 396.00 | 396.00 | -5.49% | 1,306,700 |
| Feb 17, 2026 | 405.00 | 430.00 | 403.00 | 419.00 | 419.00 | 7.71% | 2,540,200 |
| Feb 16, 2026 | 400.00 | 408.00 | 360.00 | 389.00 | 389.00 | -11.59% | 5,177,400 |
| Feb 13, 2026 | 414.00 | 452.00 | 407.00 | 440.00 | 440.00 | 5.77% | 2,597,300 |
| Feb 12, 2026 | 417.00 | 424.00 | 413.00 | 416.00 | 416.00 | - | 800,200 |
| Feb 10, 2026 | 413.00 | 421.00 | 410.00 | 416.00 | 416.00 | - | 748,800 |
| Feb 9, 2026 | 415.00 | 428.00 | 410.00 | 416.00 | 416.00 | 2.21% | 924,700 |
| Feb 6, 2026 | 421.00 | 425.00 | 405.00 | 407.00 | 407.00 | -4.46% | 1,409,300 |
| Feb 5, 2026 | 425.00 | 445.00 | 420.00 | 426.00 | 426.00 | 1.19% | 1,278,300 |
| Feb 4, 2026 | 422.00 | 425.00 | 409.00 | 421.00 | 421.00 | - | 1,256,800 |
| Feb 3, 2026 | 415.00 | 435.00 | 404.00 | 421.00 | 421.00 | 1.20% | 1,840,200 |
| Feb 2, 2026 | 458.00 | 469.00 | 412.00 | 416.00 | 416.00 | -5.88% | 5,368,100 |
| Jan 30, 2026 | 448.00 | 456.00 | 432.00 | 442.00 | 442.00 | -1.34% | 1,631,200 |
| Jan 29, 2026 | 460.00 | 468.00 | 441.00 | 448.00 | 448.00 | -4.27% | 2,231,800 |
| Jan 28, 2026 | 473.00 | 510.00 | 454.00 | 468.00 | 468.00 | 0.21% | 5,230,600 |
| Jan 27, 2026 | 463.00 | 480.00 | 447.00 | 467.00 | 467.00 | 7.36% | 4,027,900 |
| Jan 26, 2026 | 429.00 | 455.00 | 428.00 | 435.00 | 435.00 | 1.40% | 1,981,300 |
| Jan 23, 2026 | 439.00 | 451.00 | 425.00 | 429.00 | 429.00 | -2.50% | 1,418,200 |
| Jan 22, 2026 | 456.00 | 462.00 | 436.00 | 440.00 | 440.00 | -3.08% | 1,437,900 |
| Jan 21, 2026 | 425.00 | 458.00 | 412.00 | 454.00 | 454.00 | 5.58% | 2,168,500 |
| Jan 20, 2026 | 417.00 | 443.00 | 417.00 | 430.00 | 430.00 | 2.63% | 1,621,400 |
| Jan 19, 2026 | 431.00 | 431.00 | 412.00 | 419.00 | 419.00 | -2.78% | 1,413,600 |
| Jan 16, 2026 | 436.00 | 439.00 | 427.00 | 431.00 | 431.00 | -1.60% | 1,273,200 |
| Jan 15, 2026 | 445.00 | 454.00 | 432.00 | 438.00 | 438.00 | -1.35% | 1,741,500 |
| Jan 14, 2026 | 438.00 | 447.00 | 431.00 | 444.00 | 444.00 | 1.60% | 2,010,500 |
| Jan 13, 2026 | 443.00 | 455.00 | 429.00 | 437.00 | 437.00 | 0.46% | 1,980,300 |
| Jan 9, 2026 | 441.00 | 442.00 | 423.00 | 435.00 | 435.00 | -1.58% | 1,356,400 |
| Jan 8, 2026 | 434.00 | 452.00 | 426.00 | 442.00 | 442.00 | 1.14% | 1,969,300 |
| Jan 7, 2026 | 420.00 | 451.00 | 419.00 | 437.00 | 437.00 | 4.30% | 3,347,500 |
| Jan 6, 2026 | 422.00 | 429.00 | 412.00 | 419.00 | 419.00 | - | 1,099,500 |
| Jan 5, 2026 | 416.00 | 432.00 | 413.00 | 419.00 | 419.00 | 1.70% | 1,408,500 |
| Dec 30, 2025 | 415.00 | 427.00 | 400.00 | 412.00 | 412.00 | -2.60% | 1,759,300 |
| Dec 29, 2025 | 434.00 | 452.00 | 423.00 | 423.00 | 423.00 | -1.40% | 2,728,900 |
| Dec 26, 2025 | 440.00 | 470.00 | 424.00 | 429.00 | 429.00 | -1.83% | 7,902,500 |
| Dec 25, 2025 | 391.00 | 438.00 | 388.00 | 437.00 | 437.00 | 11.76% | 4,025,400 |
| Dec 24, 2025 | 419.00 | 420.00 | 383.00 | 391.00 | 391.00 | -6.68% | 3,054,700 |
| Dec 23, 2025 | 379.00 | 420.00 | 377.00 | 419.00 | 419.00 | 11.73% | 2,780,100 |
| Dec 22, 2025 | 367.00 | 379.00 | 361.00 | 375.00 | 375.00 | 4.17% | 1,620,900 |
| Dec 19, 2025 | 388.00 | 393.00 | 360.00 | 360.00 | 360.00 | -7.69% | 2,363,600 |
| Dec 18, 2025 | 359.00 | 404.00 | 358.00 | 390.00 | 390.00 | 6.27% | 2,542,500 |
| Dec 17, 2025 | 363.00 | 372.00 | 342.00 | 367.00 | 367.00 | 3.09% | 1,611,600 |
| Dec 16, 2025 | 364.00 | 376.00 | 351.00 | 356.00 | 356.00 | -3.78% | 1,127,700 |
| Dec 15, 2025 | 346.00 | 373.00 | 329.00 | 370.00 | 370.00 | 6.32% | 2,437,100 |
| Dec 12, 2025 | 357.00 | 385.00 | 345.00 | 348.00 | 348.00 | -0.29% | 2,811,600 |
| Dec 11, 2025 | 347.00 | 363.00 | 334.00 | 349.00 | 349.00 | -0.85% | 1,642,500 |
| Dec 10, 2025 | 346.00 | 363.00 | 335.00 | 352.00 | 352.00 | 1.73% | 2,916,300 |
| Dec 9, 2025 | 368.00 | 382.00 | 342.00 | 346.00 | 346.00 | -9.42% | 3,864,500 |
| Dec 8, 2025 | 403.00 | 418.00 | 382.00 | 382.00 | 382.00 | -6.14% | 3,168,300 |
| Dec 5, 2025 | 416.00 | 423.00 | 397.00 | 407.00 | 407.00 | -4.01% | 3,339,400 |
| Dec 4, 2025 | 465.00 | 466.00 | 416.00 | 424.00 | 424.00 | -6.81% | 3,600,500 |
| Dec 3, 2025 | 451.00 | 488.00 | 442.00 | 455.00 | 455.00 | 5.08% | 9,171,200 |
| Dec 2, 2025 | 471.00 | 480.00 | 431.00 | 433.00 | 433.00 | 0.46% | 4,909,800 |
| Dec 1, 2025 | 426.00 | 446.00 | 395.00 | 431.00 | 431.00 | 1.17% | 2,745,100 |
| Nov 28, 2025 | 434.00 | 461.00 | 426.00 | 426.00 | 426.00 | -1.39% | 1,748,100 |
| Nov 27, 2025 | 452.00 | 454.00 | 430.00 | 432.00 | 432.00 | -3.79% | 991,200 |
| Nov 26, 2025 | 449.00 | 457.00 | 426.00 | 449.00 | 449.00 | -1.75% | 1,581,800 |
| Nov 25, 2025 | 478.00 | 533.00 | 448.00 | 457.00 | 457.00 | -4.59% | 4,090,300 |
| Nov 21, 2025 | 435.00 | 509.00 | 432.00 | 479.00 | 479.00 | 11.40% | 6,125,900 |
| Nov 20, 2025 | 445.00 | 449.00 | 405.00 | 430.00 | 430.00 | -2.93% | 2,715,600 |
| Nov 19, 2025 | 445.00 | 480.00 | 437.00 | 443.00 | 443.00 | 1.37% | 3,552,100 |
| Nov 18, 2025 | 435.00 | 468.00 | 383.00 | 437.00 | 437.00 | -3.96% | 5,263,400 |
| Nov 17, 2025 | 520.00 | 523.00 | 440.00 | 455.00 | 455.00 | 2.02% | 4,626,200 |
| Nov 14, 2025 | 458.00 | 485.00 | 417.00 | 446.00 | 446.00 | -2.62% | 2,894,400 |
| Nov 13, 2025 | 512.00 | 547.00 | 442.00 | 458.00 | 458.00 | -15.50% | 6,085,500 |
| Nov 12, 2025 | 593.00 | 637.00 | 515.00 | 542.00 | 542.00 | -3.73% | 8,990,800 |
| Nov 11, 2025 | 476.00 | 593.00 | 451.00 | 563.00 | 563.00 | 10.83% | 6,621,700 |
| Nov 10, 2025 | 450.00 | 510.00 | 447.00 | 508.00 | 508.00 | 15.59% | 8,352,000 |
| Nov 7, 2025 | 400.00 | 447.00 | 397.50 | 439.50 | 439.50 | 5.40% | 4,255,000 |
| Nov 6, 2025 | 419.50 | 459.50 | 410.50 | 417.00 | 417.00 | 0.36% | 8,661,000 |
| Nov 5, 2025 | 368.50 | 423.00 | 353.00 | 415.50 | 415.50 | 9.49% | 8,071,000 |
| Nov 4, 2025 | 330.00 | 379.50 | 327.50 | 379.50 | 379.50 | 22.62% | 7,286,000 |
| Oct 31, 2025 | 314.00 | 324.00 | 309.00 | 309.50 | 309.50 | -5.64% | 2,158,000 |
| Oct 30, 2025 | 311.50 | 335.00 | 301.50 | 328.00 | 328.00 | 6.32% | 2,337,000 |
| Oct 29, 2025 | 304.00 | 323.50 | 300.00 | 308.50 | 308.50 | -5.08% | 3,323,000 |
| Oct 28, 2025 | 297.50 | 332.50 | 294.50 | 325.00 | 325.00 | 15.04% | 7,143,000 |
| Oct 27, 2025 | 285.10 | 298.60 | 281.00 | 282.50 | 282.50 | -0.21% | 1,503,000 |
| Oct 24, 2025 | 290.10 | 295.00 | 280.90 | 283.10 | 283.10 | -3.38% | 2,270,000 |
| Oct 23, 2025 | 320.00 | 322.00 | 290.00 | 293.00 | 293.00 | -10.26% | 3,883,000 |
| Oct 22, 2025 | 293.50 | 333.00 | 293.50 | 326.50 | 326.50 | 11.32% | 7,070,000 |
| Oct 21, 2025 | 285.10 | 313.50 | 278.00 | 293.30 | 293.30 | 2.52% | 4,887,000 |
| Oct 20, 2025 | 271.00 | 295.20 | 268.00 | 286.10 | 286.10 | 5.96% | 4,776,000 |
| Oct 17, 2025 | 278.90 | 291.50 | 262.00 | 270.00 | 270.00 | -9.67% | 6,322,000 |
| Oct 16, 2025 | 330.50 | 339.50 | 280.00 | 298.90 | 298.90 | -9.42% | 8,657,000 |
| Oct 15, 2025 | 397.00 | 421.50 | 330.00 | 330.00 | 330.00 | -17.50% | 7,645,000 |
| Oct 14, 2025 | 446.00 | 472.50 | 396.00 | 400.00 | 400.00 | -4.42% | 7,927,000 |
| Oct 10, 2025 | 413.00 | 432.50 | 412.00 | 418.50 | 418.50 | -0.36% | 1,193,000 |
| Oct 9, 2025 | 420.00 | 434.00 | 417.00 | 420.00 | 420.00 | -0.71% | 1,053,000 |
| Oct 8, 2025 | 429.00 | 432.50 | 406.50 | 423.00 | 423.00 | 0.24% | 3,236,000 |