Early Age Co., Ltd. (TYO:3248)
Japan
· Delayed Price · Currency is JPY 889.00
+5.00 (0.57%)
Mar 10, 2026, 2:12 PM JST
Early Age Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 883.00 | 895.00 | 864.00 | 895.00 | - | 1.24% | 3,800 |
| Mar 9, 2026 | 885.00 | 885.00 | 863.00 | 884.00 | 884.00 | -0.23% | 3,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 873.00 | 886.00 | 886.00 | 1.14% | 2,000 |
| Mar 5, 2026 | 883.00 | 889.00 | 872.00 | 876.00 | 876.00 | - | 2,600 |
| Mar 4, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 876.00 | - | 6,400 |
| Mar 3, 2026 | 882.00 | 891.00 | 876.00 | 876.00 | 876.00 | -1.46% | 1,700 |
| Mar 2, 2026 | 896.00 | 896.00 | 884.00 | 889.00 | 889.00 | -0.78% | 4,000 |
| Feb 27, 2026 | 877.00 | 896.00 | 875.00 | 896.00 | 896.00 | 1.70% | 6,200 |
| Feb 26, 2026 | 877.00 | 881.00 | 875.00 | 881.00 | 881.00 | 0.46% | 2,700 |
| Feb 25, 2026 | 870.00 | 877.00 | 870.00 | 877.00 | 877.00 | 0.23% | 300 |
| Feb 24, 2026 | 866.00 | 875.00 | 866.00 | 875.00 | 875.00 | 1.04% | 2,600 |
| Feb 20, 2026 | 865.00 | 867.00 | 865.00 | 866.00 | 866.00 | -1.48% | 2,100 |
| Feb 19, 2026 | 874.00 | 880.00 | 873.00 | 879.00 | 879.00 | 0.57% | 1,300 |
| Feb 18, 2026 | 871.00 | 876.00 | 869.00 | 874.00 | 874.00 | -0.57% | 1,500 |
| Feb 17, 2026 | 878.00 | 880.00 | 877.00 | 879.00 | 879.00 | -0.11% | 1,400 |
| Feb 16, 2026 | 885.00 | 899.00 | 877.00 | 880.00 | 880.00 | 0.34% | 6,300 |
| Feb 13, 2026 | 885.00 | 885.00 | 870.00 | 877.00 | 877.00 | -0.90% | 900 |
| Feb 12, 2026 | 878.00 | 885.00 | 871.00 | 885.00 | 885.00 | 0.80% | 2,200 |
| Feb 10, 2026 | 878.00 | 880.00 | 873.00 | 878.00 | 878.00 | 0.34% | 1,200 |
| Feb 9, 2026 | 873.00 | 885.00 | 872.00 | 875.00 | 875.00 | 0.46% | 3,800 |
| Feb 6, 2026 | 867.00 | 873.00 | 867.00 | 871.00 | 871.00 | 0.46% | 1,800 |
| Feb 5, 2026 | 869.00 | 870.00 | 867.00 | 867.00 | 867.00 | - | 1,300 |
| Feb 4, 2026 | 855.00 | 867.00 | 855.00 | 867.00 | 867.00 | 0.81% | 1,300 |
| Feb 3, 2026 | 866.00 | 869.00 | 852.00 | 860.00 | 860.00 | 0.12% | 2,900 |
| Feb 2, 2026 | 864.00 | 865.00 | 858.00 | 859.00 | 859.00 | 0.35% | 1,400 |
| Jan 30, 2026 | 866.00 | 866.00 | 856.00 | 856.00 | 856.00 | -0.70% | 1,300 |
| Jan 29, 2026 | 868.00 | 868.00 | 860.00 | 862.00 | 862.00 | -0.58% | 1,400 |
| Jan 28, 2026 | 868.00 | 868.00 | 838.00 | 867.00 | 867.00 | 0.12% | 7,800 |
| Jan 27, 2026 | 868.00 | 868.00 | 860.00 | 866.00 | 866.00 | 0.70% | 600 |
| Jan 26, 2026 | 884.00 | 884.00 | 860.00 | 860.00 | 860.00 | - | 5,400 |
| Jan 23, 2026 | 865.00 | 868.00 | 859.00 | 860.00 | 860.00 | -0.23% | 1,900 |
| Jan 22, 2026 | 859.00 | 865.00 | 857.00 | 862.00 | 862.00 | 0.23% | 2,600 |
| Jan 21, 2026 | 862.00 | 865.00 | 857.00 | 860.00 | 860.00 | -0.12% | 2,000 |
| Jan 20, 2026 | 859.00 | 862.00 | 859.00 | 861.00 | 861.00 | 0.70% | 1,400 |
| Jan 19, 2026 | 857.00 | 861.00 | 855.00 | 855.00 | 855.00 | 0.23% | 4,500 |
| Jan 16, 2026 | 855.00 | 855.00 | 852.00 | 853.00 | 853.00 | 0.35% | 1,500 |
| Jan 15, 2026 | 850.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.35% | 3,900 |
| Jan 14, 2026 | 852.00 | 853.00 | 846.00 | 853.00 | 853.00 | 0.59% | 2,300 |
| Jan 13, 2026 | 857.00 | 860.00 | 840.00 | 848.00 | 848.00 | -0.24% | 5,800 |
| Jan 9, 2026 | 857.00 | 857.00 | 850.00 | 850.00 | 850.00 | -0.82% | 3,200 |
| Jan 8, 2026 | 858.00 | 858.00 | 855.00 | 857.00 | 857.00 | -0.12% | 700 |
| Jan 7, 2026 | 854.00 | 860.00 | 853.00 | 858.00 | 858.00 | 0.12% | 1,900 |
| Jan 6, 2026 | 855.00 | 858.00 | 845.00 | 857.00 | 857.00 | 0.12% | 3,500 |
| Jan 5, 2026 | 844.00 | 856.00 | 844.00 | 856.00 | 856.00 | 1.42% | 4,600 |
| Dec 30, 2025 | 835.00 | 849.00 | 835.00 | 844.00 | 844.00 | 0.36% | 5,200 |
| Dec 29, 2025 | 836.00 | 846.00 | 833.00 | 841.00 | 841.00 | 0.60% | 7,100 |
| Dec 26, 2025 | 837.00 | 847.00 | 831.00 | 836.00 | 836.00 | 0.12% | 3,000 |
| Dec 25, 2025 | 832.00 | 835.00 | 829.00 | 835.00 | 835.00 | 0.72% | 2,200 |
| Dec 24, 2025 | 829.00 | 830.00 | 828.00 | 829.00 | 829.00 | -0.36% | 1,300 |
| Dec 23, 2025 | 829.00 | 832.00 | 826.00 | 832.00 | 832.00 | 0.60% | 3,000 |
| Dec 22, 2025 | 827.00 | 828.00 | 826.00 | 827.00 | 827.00 | 0.36% | 1,600 |
| Dec 19, 2025 | 818.00 | 824.00 | 816.00 | 824.00 | 824.00 | 0.73% | 1,000 |
| Dec 18, 2025 | 820.00 | 820.00 | 812.00 | 818.00 | 818.00 | -0.24% | 900 |
| Dec 17, 2025 | 827.00 | 827.00 | 817.00 | 820.00 | 820.00 | -0.24% | 1,300 |
| Dec 16, 2025 | 820.00 | 835.00 | 817.00 | 822.00 | 822.00 | -1.56% | 5,300 |
| Dec 15, 2025 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 2.20% | 7,600 |
| Dec 12, 2025 | 817.00 | 817.00 | 810.00 | 817.00 | 817.00 | 0.62% | 5,600 |
| Dec 11, 2025 | 807.00 | 819.00 | 807.00 | 812.00 | 812.00 | 0.37% | 1,500 |
| Dec 10, 2025 | 811.00 | 816.00 | 809.00 | 809.00 | 809.00 | -0.25% | 4,600 |
| Dec 9, 2025 | 811.00 | 811.00 | 810.00 | 811.00 | 811.00 | - | 800 |
| Dec 8, 2025 | 819.00 | 819.00 | 811.00 | 811.00 | 811.00 | -0.25% | 1,300 |
| Dec 5, 2025 | 815.00 | 822.00 | 813.00 | 813.00 | 813.00 | -0.25% | 1,500 |
| Dec 4, 2025 | 813.00 | 817.00 | 812.00 | 815.00 | 815.00 | -0.37% | 1,700 |
| Dec 3, 2025 | 822.00 | 822.00 | 818.00 | 818.00 | 818.00 | -0.61% | 800 |
| Dec 2, 2025 | 832.00 | 832.00 | 821.00 | 823.00 | 823.00 | 0.49% | 2,800 |
| Dec 1, 2025 | 816.00 | 823.00 | 816.00 | 819.00 | 819.00 | -1.33% | 9,100 |
| Nov 28, 2025 | 822.00 | 830.00 | 818.00 | 830.00 | 830.00 | 1.72% | 2,200 |
| Nov 27, 2025 | 818.00 | 828.00 | 812.00 | 816.00 | 816.00 | -0.24% | 3,900 |
| Nov 26, 2025 | 821.00 | 830.00 | 817.00 | 818.00 | 818.00 | -0.61% | 2,700 |
| Nov 25, 2025 | 815.00 | 823.00 | 815.00 | 823.00 | 823.00 | 0.98% | 3,400 |
| Nov 21, 2025 | 816.00 | 821.00 | 812.00 | 815.00 | 815.00 | -0.12% | 2,400 |
| Nov 20, 2025 | 831.00 | 831.00 | 812.00 | 816.00 | 816.00 | -0.73% | 3,300 |
| Nov 19, 2025 | 827.00 | 833.00 | 810.00 | 822.00 | 822.00 | -0.72% | 13,200 |
| Nov 18, 2025 | 833.00 | 833.00 | 828.00 | 828.00 | 828.00 | -0.60% | 2,000 |
| Nov 17, 2025 | 833.00 | 833.00 | 831.00 | 833.00 | 833.00 | -0.48% | 2,500 |
| Nov 14, 2025 | 829.00 | 838.00 | 826.00 | 837.00 | 837.00 | 0.97% | 11,100 |
| Nov 13, 2025 | 833.00 | 833.00 | 827.00 | 829.00 | 829.00 | -0.48% | 2,600 |
| Nov 12, 2025 | 825.00 | 839.00 | 825.00 | 833.00 | 833.00 | -0.12% | 1,000 |
| Nov 11, 2025 | 839.00 | 854.00 | 811.00 | 834.00 | 834.00 | -0.71% | 7,400 |
| Nov 10, 2025 | 833.00 | 845.00 | 824.00 | 840.00 | 840.00 | 1.33% | 4,300 |
| Nov 7, 2025 | 835.00 | 835.00 | 825.00 | 829.00 | 829.00 | -0.24% | 3,800 |
| Nov 6, 2025 | 839.00 | 839.00 | 829.00 | 831.00 | 831.00 | -0.95% | 2,600 |
| Nov 5, 2025 | 829.00 | 842.00 | 829.00 | 839.00 | 839.00 | 0.72% | 2,200 |
| Nov 4, 2025 | 839.00 | 840.00 | 824.00 | 833.00 | 833.00 | -0.83% | 11,600 |
| Oct 31, 2025 | 850.00 | 857.00 | 825.00 | 840.00 | 840.00 | -1.18% | 13,300 |
| Oct 30, 2025 | 846.00 | 865.00 | 846.00 | 850.00 | 850.00 | -6.08% | 140,900 |
| Oct 29, 2025 | 904.00 | 910.00 | 904.00 | 905.00 | 884.00 | 0.11% | 18,100 |
| Oct 28, 2025 | 909.00 | 910.00 | 903.00 | 904.00 | 883.02 | -0.11% | 7,600 |
| Oct 27, 2025 | 913.00 | 914.00 | 902.00 | 905.00 | 884.00 | -0.66% | 15,500 |
| Oct 24, 2025 | 906.00 | 915.00 | 905.00 | 911.00 | 889.86 | 0.11% | 14,300 |
| Oct 23, 2025 | 906.00 | 911.00 | 906.00 | 910.00 | 888.88 | 0.33% | 4,700 |
| Oct 22, 2025 | 908.00 | 908.00 | 905.00 | 907.00 | 885.95 | 0.11% | 5,100 |
| Oct 21, 2025 | 909.00 | 910.00 | 904.00 | 906.00 | 884.98 | -0.33% | 9,500 |
| Oct 20, 2025 | 909.00 | 911.00 | 902.00 | 909.00 | 887.91 | - | 7,700 |
| Oct 17, 2025 | 909.00 | 909.00 | 905.00 | 909.00 | 887.91 | 0.22% | 3,900 |
| Oct 16, 2025 | 903.00 | 911.00 | 900.00 | 907.00 | 885.95 | 0.78% | 6,700 |
| Oct 15, 2025 | 905.00 | 906.00 | 900.00 | 900.00 | 879.12 | 1.01% | 6,700 |
| Oct 14, 2025 | 913.00 | 913.00 | 888.00 | 891.00 | 870.32 | -2.41% | 16,900 |
| Oct 10, 2025 | 916.00 | 919.00 | 911.00 | 913.00 | 891.81 | -0.33% | 5,700 |
| Oct 9, 2025 | 916.00 | 917.00 | 914.00 | 916.00 | 894.74 | - | 3,600 |