eole Inc. (TYO:2334)
Japan
· Delayed Price · Currency is JPY 467.00
+41.00 (9.62%)
Apr 28, 2026, 3:30 PM JST
eole Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 428.00 | 472.00 | 427.00 | 467.00 | 467.00 | 9.62% | 4,471,600 |
| Apr 27, 2026 | 416.00 | 444.00 | 408.00 | 426.00 | 426.00 | 2.65% | 2,139,800 |
| Apr 24, 2026 | 423.00 | 429.00 | 410.00 | 415.00 | 415.00 | -1.89% | 1,176,000 |
| Apr 23, 2026 | 428.00 | 432.00 | 415.00 | 423.00 | 423.00 | -0.70% | 928,700 |
| Apr 22, 2026 | 428.00 | 443.00 | 417.00 | 426.00 | 426.00 | -0.70% | 1,685,200 |
| Apr 21, 2026 | 431.00 | 436.00 | 420.00 | 429.00 | 429.00 | -0.46% | 630,300 |
| Apr 20, 2026 | 427.00 | 452.00 | 415.00 | 431.00 | 431.00 | -0.23% | 1,886,200 |
| Apr 17, 2026 | 400.00 | 432.00 | 397.00 | 432.00 | 432.00 | 9.37% | 2,706,900 |
| Apr 16, 2026 | 383.00 | 402.00 | 383.00 | 395.00 | 395.00 | 2.60% | 469,200 |
| Apr 15, 2026 | 369.00 | 397.00 | 369.00 | 385.00 | 385.00 | -2.04% | 1,708,800 |
| Apr 14, 2026 | 394.00 | 401.00 | 380.00 | 393.00 | 393.00 | 0.77% | 833,900 |
| Apr 13, 2026 | 397.00 | 411.00 | 386.00 | 390.00 | 390.00 | -2.99% | 463,700 |
| Apr 10, 2026 | 404.00 | 415.00 | 390.00 | 402.00 | 402.00 | - | 1,716,500 |
| Apr 9, 2026 | 417.00 | 417.00 | 401.00 | 402.00 | 402.00 | -3.83% | 360,700 |
| Apr 8, 2026 | 411.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.70% | 424,600 |
| Apr 7, 2026 | 392.00 | 413.00 | 392.00 | 407.00 | 407.00 | 3.56% | 542,900 |
| Apr 6, 2026 | 405.00 | 405.00 | 387.00 | 393.00 | 393.00 | -2.96% | 480,600 |
| Apr 3, 2026 | 401.00 | 406.00 | 387.00 | 405.00 | 405.00 | -0.49% | 649,200 |
| Apr 2, 2026 | 415.00 | 417.00 | 400.00 | 407.00 | 407.00 | -1.93% | 718,500 |
| Apr 1, 2026 | 389.00 | 417.00 | 381.00 | 415.00 | 415.00 | 12.47% | 1,589,100 |
| Mar 31, 2026 | 370.00 | 378.00 | 367.00 | 369.00 | 369.00 | -1.60% | 285,200 |
| Mar 30, 2026 | 380.00 | 382.00 | 367.00 | 375.00 | 375.00 | -3.60% | 531,500 |
| Mar 27, 2026 | 374.00 | 392.00 | 368.00 | 389.00 | 389.00 | 1.04% | 659,900 |
| Mar 26, 2026 | 372.00 | 385.00 | 356.00 | 385.00 | 385.00 | 3.77% | 547,400 |
| Mar 25, 2026 | 361.00 | 378.00 | 360.00 | 371.00 | 371.00 | 3.06% | 444,000 |
| Mar 24, 2026 | 348.00 | 360.00 | 336.00 | 360.00 | 360.00 | 8.43% | 739,200 |
| Mar 23, 2026 | 348.00 | 348.00 | 328.00 | 332.00 | 332.00 | -10.03% | 931,800 |
| Mar 19, 2026 | 370.00 | 372.00 | 360.00 | 369.00 | 369.00 | -2.38% | 599,400 |
| Mar 18, 2026 | 375.00 | 381.00 | 373.00 | 378.00 | 378.00 | 0.80% | 438,400 |
| Mar 17, 2026 | 385.00 | 390.00 | 374.00 | 375.00 | 375.00 | -2.60% | 364,000 |
| Mar 16, 2026 | 390.00 | 391.00 | 380.00 | 385.00 | 385.00 | -1.53% | 301,700 |
| Mar 13, 2026 | 382.00 | 397.00 | 380.00 | 391.00 | 391.00 | 0.26% | 495,200 |
| Mar 12, 2026 | 405.00 | 405.00 | 388.00 | 390.00 | 390.00 | -2.99% | 564,700 |
| Mar 11, 2026 | 415.00 | 424.00 | 396.00 | 402.00 | 402.00 | 5.51% | 2,172,800 |
| Mar 10, 2026 | 375.00 | 387.00 | 371.00 | 381.00 | 381.00 | 3.81% | 490,900 |
| 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 |